Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.78 | 32.87 | 31.83 | 32.08 | 3,681,280 | -0.99(-2.99%) |
Oct 30, 2023 | 33.22 | 33.70 | 32.83 | 33.07 | 2,661,602 | +0.39(+1.18%) |
Oct 27, 2023 | 33.29 | 33.32 | 32.49 | 32.68 | 2,571,501 | -0.56(-1.69%) |
Oct 26, 2023 | 33.16 | 33.51 | 32.95 | 33.24 | 2,511,514 | +0.30(+0.90%) |
Oct 25, 2023 | 33.40 | 33.52 | 32.61 | 32.95 | 3,496,629 | -0.79(-2.34%) |
Oct 24, 2023 | 33.49 | 34.24 | 33.45 | 33.74 | 2,567,002 | +0.47(+1.42%) |
Oct 23, 2023 | 33.46 | 34.27 | 33.12 | 33.26 | 3,805,117 | -1.71(-4.89%) |
Oct 20, 2023 | 35.63 | 35.75 | 34.75 | 34.97 | 2,412,868 | -1.02(-2.83%) |
Oct 19, 2023 | 35.99 | 36.77 | 35.85 | 35.99 | 2,904,768 | -0.24(-0.65%) |
Oct 18, 2023 | 36.40 | 36.68 | 35.97 | 36.23 | 2,490,258 | -0.44(-1.21%) |
Oct 17, 2023 | 35.70 | 36.96 | 35.70 | 36.67 | 4,160,383 | +0.73(+2.03%) |
Oct 16, 2023 | 36.36 | 36.57 | 35.91 | 35.94 | 2,469,065 | +0.03(+0.08%) |
Oct 13, 2023 | 36.03 | 36.54 | 35.52 | 35.91 | 3,516,267 | +0.22(+0.61%) |
Oct 12, 2023 | 35.92 | 36.01 | 34.96 | 35.69 | 3,007,983 | +0.01(+0.03%) |
Oct 11, 2023 | 35.97 | 36.56 | 35.41 | 35.68 | 2,612,658 | -0.35(-0.96%) |
Oct 10, 2023 | 35.69 | 36.45 | 35.63 | 36.03 | 4,673,957 | +0.49(+1.39%) |
Oct 09, 2023 | 33.53 | 35.56 | 33.53 | 35.53 | 4,847,171 | +2.26(+6.80%) |
Oct 06, 2023 | 33.41 | 33.73 | 32.76 | 33.27 | 2,468,203 | -0.31(-0.91%) |
Oct 05, 2023 | 32.90 | 33.81 | 32.90 | 33.58 | 4,740,210 | +0.40(+1.19%) |
Oct 04, 2023 | 33.70 | 33.74 | 32.88 | 33.18 | 3,904,151 | -0.39(-1.15%) |
Oct 03, 2023 | 34.12 | 34.58 | 33.48 | 33.57 | 3,287,912 | -1.02(-2.94%) |
Oct 02, 2023 | 35.41 | 35.41 | 34.21 | 34.59 | 3,549,428 | -0.57(-1.63%) |
Sep 29, 2023 | 35.52 | 35.92 | 34.82 | 35.16 | 4,183,049 | -0.24(-0.67%) |
Sep 28, 2023 | 34.81 | 35.64 | 34.71 | 35.40 | 2,339,612 | +0.63(+1.82%) |
Sep 27, 2023 | 35.39 | 35.45 | 34.71 | 34.76 | 3,000,204 | -0.20(-0.57%) |
Sep 26, 2023 | 35.21 | 35.87 | 34.73 | 34.96 | 3,514,025 | -0.70(-1.97%) |
Sep 25, 2023 | 35.14 | 35.68 | 35.29 | 35.66 | 3,285,039 | +0.31(+0.87%) |
Sep 22, 2023 | 36.95 | 37.04 | 35.26 | 35.36 | 4,909,283 | -1.29(-3.53%) |
Sep 21, 2023 | 36.43 | 37.10 | 35.84 | 36.65 | 5,573,342 | +0.06(+0.16%) |
Sep 20, 2023 | 39.01 | 40.08 | 36.45 | 36.59 | 9,168,181 | -2.28(-5.87%) |
Sep 19, 2023 | 37.95 | 38.98 | 37.91 | 38.87 | 4,861,698 | +1.26(+3.36%) |
Sep 18, 2023 | 38.16 | 38.46 | 37.39 | 37.61 | 2,782,062 | -0.31(-0.81%) |
Sep 15, 2023 | 38.32 | 38.99 | 37.85 | 37.91 | 9,947,962 | -0.44(-1.16%) |
Sep 14, 2023 | 37.27 | 38.47 | 36.91 | 38.36 | 3,141,918 | +1.63(+4.44%) |
Sep 13, 2023 | 37.07 | 37.29 | 35.85 | 36.73 | 2,886,380 | -0.17(-0.46%) |
Sep 12, 2023 | 36.74 | 37.48 | 36.57 | 36.90 | 3,391,743 | +0.25(+0.67%) |
Sep 11, 2023 | 37.38 | 38.07 | 36.61 | 36.65 | 3,862,268 | -0.53(-1.43%) |
Sep 08, 2023 | 36.48 | 37.20 | 36.39 | 37.18 | 4,471,567 | +0.96(+2.64%) |
Sep 07, 2023 | 37.32 | 37.76 | 35.93 | 36.23 | 5,955,806 | -1.49(-3.95%) |
Sep 06, 2023 | 38.54 | 38.83 | 37.35 | 37.72 | 2,821,616 | -1.04(-2.68%) |
Sep 05, 2023 | 39.40 | 39.96 | 38.61 | 38.75 | 2,959,624 | -0.40(-1.03%) |
Sep 01, 2023 | 38.64 | 39.33 | 38.64 | 39.16 | 2,643,427 | +0.98(+2.57%) |
Aug 31, 2023 | 38.26 | 38.57 | 37.89 | 38.17 | 4,543,091 | +0.02(+0.05%) |
Aug 30, 2023 | 38.18 | 38.37 | 37.59 | 38.16 | 2,187,859 | -0.09(-0.23%) |
Aug 29, 2023 | 37.65 | 38.29 | 37.36 | 38.24 | 2,973,934 | +0.63(+1.67%) |
Aug 28, 2023 | 38.31 | 38.74 | 37.55 | 37.61 | 3,574,767 | -0.70(-1.82%) |
Aug 25, 2023 | 38.10 | 38.78 | 37.98 | 38.31 | 3,687,451 | +0.44(+1.17%) |
Aug 24, 2023 | 37.26 | 38.00 | 36.62 | 37.87 | 2,477,606 | +0.32(+0.86%) |
Aug 23, 2023 | 37.99 | 38.04 | 37.15 | 37.55 | 2,871,775 | -0.64(-1.67%) |
Aug 22, 2023 | 38.83 | 39.15 | 38.14 | 38.18 | 1,687,536 | -0.67(-1.72%) |
Aug 21, 2023 | 39.06 | 39.20 | 38.45 | 38.85 | 1,678,882 | +0.03(+0.08%) |
Aug 18, 2023 | 38.05 | 38.84 | 37.89 | 38.82 | 2,442,699 | +0.22(+0.56%) |
Aug 17, 2023 | 38.73 | 39.18 | 38.55 | 38.61 | 1,905,769 | +0.12(+0.31%) |
Aug 16, 2023 | 38.41 | 38.96 | 38.35 | 38.49 | 1,773,061 | -0.04(-0.10%) |
Aug 15, 2023 | 39.31 | 39.48 | 38.34 | 38.53 | 2,883,101 | -1.38(-3.45%) |
Aug 14, 2023 | 39.84 | 40.00 | 39.34 | 39.90 | 3,503,889 | -1.06(-2.59%) |
Aug 11, 2023 | 40.81 | 41.45 | 40.80 | 40.97 | 2,086,033 | +0.16(+0.39%) |
Aug 10, 2023 | 41.96 | 42.07 | 40.78 | 40.81 | 3,364,954 | -0.86(-2.07%) |
Aug 09, 2023 | 41.26 | 41.83 | 41.09 | 41.67 | 3,557,206 | +0.64(+1.56%) |
Aug 08, 2023 | 40.09 | 41.08 | 39.85 | 41.03 | 2,786,036 | +0.06(+0.14%) |
Aug 07, 2023 | 40.50 | 41.55 | 40.48 | 40.98 | 3,525,421 | +0.45(+1.12%) |
Aug 04, 2023 | 40.22 | 41.38 | 40.01 | 40.52 | 3,491,178 | +0.43(+1.08%) |
Aug 03, 2023 | 39.65 | 40.42 | 38.48 | 40.09 | 4,653,407 | +0.07(+0.17%) |
Aug 02, 2023 | 38.62 | 41.05 | 38.13 | 40.02 | 7,344,733 | +0.49(+1.24%) |