Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.89 | 39.06 | 38.21 | 38.50 | 285,888 | -0.35(-0.90%) |
Oct 30, 2023 | 38.48 | 39.05 | 37.76 | 38.85 | 327,625 | +0.78(+2.05%) |
Oct 27, 2023 | 38.27 | 38.67 | 37.78 | 38.07 | 772,552 | -0.07(-0.18%) |
Oct 26, 2023 | 38.53 | 39.18 | 38.09 | 38.14 | 567,169 | -0.40(-1.04%) |
Oct 25, 2023 | 40.18 | 40.23 | 38.31 | 38.53 | 837,412 | -2.46(-6.01%) |
Oct 24, 2023 | 41.26 | 41.44 | 40.88 | 41.00 | 323,701 | +0.12(+0.29%) |
Oct 23, 2023 | 40.13 | 41.51 | 40.09 | 40.88 | 438,514 | +0.49(+1.20%) |
Oct 20, 2023 | 40.49 | 40.63 | 40.04 | 40.39 | 344,360 | -0.10(-0.24%) |
Oct 19, 2023 | 40.43 | 41.35 | 40.23 | 40.49 | 428,927 | +0.23(+0.58%) |
Oct 18, 2023 | 40.81 | 41.36 | 40.24 | 40.26 | 307,312 | -1.09(-2.64%) |
Oct 17, 2023 | 40.66 | 41.53 | 39.98 | 41.35 | 629,086 | +0.47(+1.14%) |
Oct 16, 2023 | 39.87 | 41.10 | 39.71 | 40.88 | 762,366 | +1.49(+3.78%) |
Oct 13, 2023 | 39.87 | 40.35 | 39.21 | 39.39 | 286,438 | -0.49(-1.22%) |
Oct 12, 2023 | 40.64 | 40.74 | 39.62 | 39.88 | 395,578 | -0.86(-2.10%) |
Oct 11, 2023 | 40.39 | 40.79 | 40.34 | 40.73 | 393,600 | +0.49(+1.21%) |
Oct 10, 2023 | 39.66 | 40.45 | 38.83 | 40.25 | 367,617 | +0.72(+1.82%) |
Oct 09, 2023 | 38.89 | 39.62 | 38.25 | 39.53 | 283,336 | +0.26(+0.67%) |
Oct 06, 2023 | 38.44 | 39.61 | 38.30 | 39.26 | 249,105 | +0.50(+1.28%) |
Oct 05, 2023 | 38.98 | 39.32 | 38.65 | 38.77 | 304,815 | -0.30(-0.77%) |
Oct 04, 2023 | 38.91 | 39.40 | 38.11 | 39.07 | 585,211 | +0.30(+0.78%) |
Oct 03, 2023 | 39.62 | 39.78 | 38.52 | 38.77 | 445,255 | -1.19(-2.97%) |
Oct 02, 2023 | 40.34 | 40.89 | 39.67 | 39.96 | 592,728 | +0.05(+0.12%) |
Sep 29, 2023 | 39.73 | 40.29 | 39.62 | 39.91 | 752,836 | +0.51(+1.28%) |
Sep 28, 2023 | 39.19 | 39.74 | 38.81 | 39.40 | 455,023 | +0.17(+0.42%) |
Sep 27, 2023 | 39.18 | 39.57 | 38.69 | 39.24 | 511,471 | +0.08(+0.20%) |
Sep 26, 2023 | 39.36 | 39.71 | 39.14 | 39.16 | 351,535 | -0.56(-1.42%) |
Sep 25, 2023 | 40.37 | 40.05 | 39.45 | 39.72 | 433,364 | -0.96(-2.37%) |
Sep 22, 2023 | 41.50 | 41.69 | 40.65 | 40.69 | 195,705 | -0.73(-1.76%) |
Sep 21, 2023 | 42.32 | 42.33 | 41.16 | 41.42 | 366,775 | -0.60(-1.44%) |
Sep 20, 2023 | 42.39 | 42.91 | 41.96 | 42.02 | 313,868 | -0.12(-0.28%) |
Sep 19, 2023 | 42.76 | 43.04 | 41.96 | 42.14 | 468,408 | -0.70(-1.64%) |
Sep 18, 2023 | 43.19 | 43.31 | 42.78 | 42.84 | 219,714 | -0.45(-1.03%) |
Sep 15, 2023 | 43.11 | 43.74 | 42.87 | 43.28 | 462,039 | +0.10(+0.23%) |
Sep 14, 2023 | 42.74 | 43.31 | 41.81 | 43.19 | 277,013 | +0.90(+2.12%) |
Sep 13, 2023 | 42.79 | 43.01 | 41.99 | 42.29 | 366,957 | -0.49(-1.15%) |
Sep 12, 2023 | 42.14 | 43.65 | 42.10 | 42.79 | 601,909 | +0.55(+1.31%) |
Sep 11, 2023 | 42.15 | 42.41 | 41.65 | 42.23 | 636,481 | +0.85(+2.06%) |
Sep 08, 2023 | 40.76 | 41.47 | 40.53 | 41.38 | 425,979 | +0.75(+1.83%) |
Sep 07, 2023 | 41.90 | 42.11 | 40.42 | 40.64 | 422,553 | -1.33(-3.16%) |
Sep 06, 2023 | 41.57 | 42.02 | 41.39 | 41.96 | 280,584 | +0.40(+0.95%) |
Sep 05, 2023 | 42.74 | 42.77 | 41.48 | 41.57 | 334,791 | -1.51(-3.50%) |
Sep 01, 2023 | 42.57 | 43.20 | 42.53 | 43.08 | 264,960 | +0.56(+1.32%) |
Aug 31, 2023 | 42.20 | 42.67 | 42.02 | 42.51 | 370,774 | +0.40(+0.94%) |
Aug 30, 2023 | 42.50 | 42.90 | 42.07 | 42.12 | 454,625 | -0.52(-1.23%) |
Aug 29, 2023 | 41.94 | 42.72 | 41.81 | 42.64 | 458,076 | +0.54(+1.29%) |
Aug 28, 2023 | 41.82 | 42.20 | 41.77 | 42.10 | 459,695 | +0.36(+0.86%) |
Aug 25, 2023 | 41.91 | 42.25 | 41.30 | 41.74 | 462,216 | -0.17(-0.42%) |
Aug 24, 2023 | 41.73 | 42.10 | 41.49 | 41.91 | 529,132 | -0.18(-0.44%) |
Aug 23, 2023 | 41.29 | 42.24 | 40.87 | 42.10 | 454,328 | +0.86(+2.09%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.69 | 41.24 | 410,542 | +0.47(+1.16%) |
Aug 21, 2023 | 40.76 | 40.79 | 40.12 | 40.76 | 379,973 | +0.03(+0.07%) |
Aug 18, 2023 | 40.31 | 41.04 | 39.94 | 40.73 | 348,570 | +0.06(+0.14%) |
Aug 17, 2023 | 41.40 | 41.47 | 40.60 | 40.68 | 376,511 | -0.75(-1.80%) |
Aug 16, 2023 | 42.01 | 42.11 | 41.29 | 41.42 | 435,315 | -0.70(-1.65%) |
Aug 15, 2023 | 42.85 | 42.86 | 41.90 | 42.12 | 366,255 | -1.05(-2.44%) |
Aug 14, 2023 | 42.76 | 43.20 | 42.37 | 43.17 | 285,645 | +0.24(+0.56%) |
Aug 11, 2023 | 43.33 | 43.47 | 42.65 | 42.93 | 525,831 | -0.53(-1.22%) |
Aug 10, 2023 | 43.82 | 43.93 | 43.14 | 43.46 | 553,355 | -0.30(-0.69%) |
Aug 09, 2023 | 42.81 | 43.95 | 42.64 | 43.76 | 669,283 | +1.25(+2.94%) |
Aug 08, 2023 | 43.89 | 43.93 | 42.44 | 42.51 | 657,774 | -1.68(-3.81%) |
Aug 07, 2023 | 44.12 | 45.11 | 43.91 | 44.20 | 627,059 | +0.50(+1.15%) |
Aug 04, 2023 | 44.02 | 45.24 | 42.75 | 43.70 | 1,697,361 | -1.96(-4.30%) |
Aug 03, 2023 | 45.76 | 45.88 | 45.10 | 45.66 | 675,104 | -0.58(-1.26%) |
Aug 02, 2023 | 45.78 | 46.40 | 45.29 | 46.24 | 383,338 | -0.05(-0.10%) |