Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.95 | 39.08 | 38.53 | 38.91 | 756,960 | -0.09(-0.23%) |
Oct 30, 2023 | 39.04 | 39.27 | 38.68 | 39.00 | 808,792 | +0.12(+0.30%) |
Oct 27, 2023 | 39.65 | 39.75 | 38.75 | 38.88 | 877,741 | -0.58(-1.47%) |
Oct 26, 2023 | 39.49 | 39.60 | 39.12 | 39.46 | 1,387,360 | -0.30(-0.74%) |
Oct 25, 2023 | 39.72 | 39.93 | 39.53 | 39.76 | 993,824 | +0.03(+0.07%) |
Oct 24, 2023 | 40.28 | 40.28 | 39.68 | 39.73 | 1,126,975 | -0.41(-1.03%) |
Oct 23, 2023 | 40.41 | 40.56 | 40.00 | 40.14 | 2,047,512 | -0.56(-1.38%) |
Oct 20, 2023 | 41.30 | 41.34 | 40.62 | 40.70 | 4,875,717 | -0.68(-1.64%) |
Oct 19, 2023 | 41.22 | 41.65 | 40.90 | 41.38 | 19,077,180 | -0.07(-0.17%) |
Oct 18, 2023 | 41.34 | 41.61 | 41.25 | 41.45 | 971,243 | +0.22(+0.53%) |
Oct 17, 2023 | 40.69 | 41.31 | 40.66 | 41.23 | 2,793,274 | +0.37(+0.92%) |
Oct 16, 2023 | 40.80 | 40.91 | 40.46 | 40.86 | 804,540 | +0.33(+0.83%) |
Oct 13, 2023 | 40.44 | 40.73 | 40.26 | 40.53 | 530,089 | +0.75(+1.88%) |
Oct 12, 2023 | 40.08 | 40.10 | 39.55 | 39.78 | 630,515 | -0.01(-0.02%) |
Oct 11, 2023 | 39.91 | 39.91 | 39.33 | 39.79 | 388,951 | -0.29(-0.71%) |
Oct 10, 2023 | 40.01 | 40.28 | 39.84 | 40.07 | 475,724 | +0.17(+0.42%) |
Oct 09, 2023 | 39.69 | 40.06 | 39.44 | 39.91 | 585,326 | +1.21(+3.13%) |
Oct 06, 2023 | 38.40 | 38.99 | 38.01 | 38.70 | 1,580,442 | +0.33(+0.87%) |
Oct 05, 2023 | 38.03 | 38.62 | 37.97 | 38.36 | 1,032,330 | -0.04(-0.10%) |
Oct 04, 2023 | 39.16 | 39.16 | 38.13 | 38.40 | 612,232 | -1.22(-3.08%) |
Oct 03, 2023 | 39.60 | 39.72 | 39.30 | 39.62 | 478,123 | -0.14(-0.35%) |
Oct 02, 2023 | 40.56 | 40.63 | 39.53 | 39.76 | 701,208 | -0.85(-2.08%) |
Sep 29, 2023 | 41.44 | 41.44 | 40.53 | 40.60 | 405,283 | -0.76(-1.83%) |
Sep 28, 2023 | 41.22 | 41.58 | 41.14 | 41.36 | 822,901 | +0.11(+0.26%) |
Sep 27, 2023 | 40.83 | 41.35 | 40.70 | 41.25 | 890,651 | +0.84(+2.07%) |
Sep 26, 2023 | 40.36 | 40.62 | 40.27 | 40.42 | 296,007 | -0.28(-0.68%) |
Sep 25, 2023 | 40.27 | 40.72 | 40.58 | 40.69 | 634,284 | +0.41(+1.03%) |
Sep 22, 2023 | 40.50 | 40.78 | 40.28 | 40.28 | 475,227 | +0.09(+0.22%) |
Sep 21, 2023 | 40.86 | 40.97 | 40.15 | 40.19 | 357,279 | -0.57(-1.40%) |
Sep 20, 2023 | 40.94 | 41.37 | 40.76 | 40.76 | 609,030 | -0.36(-0.89%) |
Sep 19, 2023 | 41.63 | 41.71 | 40.95 | 41.13 | 289,725 | -0.16(-0.38%) |
Sep 18, 2023 | 41.29 | 41.47 | 41.08 | 41.28 | 309,998 | +0.18(+0.43%) |
Sep 15, 2023 | 41.34 | 41.57 | 41.09 | 41.11 | 288,899 | -0.41(-1.00%) |
Sep 14, 2023 | 41.27 | 41.59 | 41.26 | 41.52 | 882,226 | +0.62(+1.52%) |
Sep 13, 2023 | 41.19 | 41.27 | 40.70 | 40.90 | 661,538 | -0.21(-0.50%) |
Sep 12, 2023 | 40.66 | 41.22 | 40.61 | 41.11 | 449,061 | +0.71(+1.75%) |
Sep 11, 2023 | 41.07 | 41.18 | 40.30 | 40.40 | 684,729 | -0.28(-0.68%) |
Sep 08, 2023 | 40.55 | 40.94 | 40.53 | 40.67 | 221,364 | +0.29(+0.71%) |
Sep 07, 2023 | 40.44 | 40.71 | 40.35 | 40.39 | 339,590 | -0.13(-0.32%) |
Sep 06, 2023 | 40.46 | 40.68 | 40.24 | 40.52 | 703,639 | +0.03(+0.07%) |
Sep 05, 2023 | 40.61 | 40.80 | 40.43 | 40.49 | 490,935 | +0.17(+0.41%) |
Sep 01, 2023 | 40.08 | 40.37 | 40.00 | 40.32 | 397,907 | +0.73(+1.84%) |
Aug 31, 2023 | 39.76 | 39.83 | 39.42 | 39.59 | 321,006 | -0.01(-0.02%) |
Aug 30, 2023 | 39.60 | 39.75 | 39.53 | 39.60 | 245,978 | +0.21(+0.52%) |
Aug 29, 2023 | 39.25 | 39.43 | 38.96 | 39.39 | 308,048 | +0.23(+0.58%) |
Aug 28, 2023 | 38.95 | 39.40 | 38.95 | 39.17 | 201,495 | +0.31(+0.78%) |
Aug 25, 2023 | 38.77 | 39.00 | 38.44 | 38.86 | 296,535 | +0.38(+1.00%) |
Aug 24, 2023 | 38.46 | 38.86 | 38.40 | 38.48 | 460,205 | -0.27(-0.69%) |
Aug 23, 2023 | 38.51 | 38.83 | 38.21 | 38.74 | 195,388 | -0.12(-0.30%) |
Aug 22, 2023 | 39.16 | 39.27 | 38.84 | 38.86 | 189,531 | -0.22(-0.55%) |
Aug 21, 2023 | 39.40 | 39.54 | 38.91 | 39.08 | 442,455 | -0.14(-0.35%) |
Aug 18, 2023 | 38.67 | 39.26 | 38.57 | 39.22 | 611,877 | +0.35(+0.91%) |
Aug 17, 2023 | 38.92 | 39.34 | 38.85 | 38.86 | 349,595 | +0.38(+1.00%) |
Aug 16, 2023 | 38.70 | 39.12 | 38.45 | 38.48 | 335,610 | -0.26(-0.66%) |
Aug 15, 2023 | 39.23 | 39.27 | 38.66 | 38.73 | 240,130 | -0.71(-1.80%) |
Aug 14, 2023 | 39.47 | 39.53 | 39.17 | 39.44 | 215,859 | -0.29(-0.72%) |
Aug 11, 2023 | 39.26 | 39.75 | 39.16 | 39.73 | 598,415 | +0.36(+0.92%) |
Aug 10, 2023 | 39.48 | 39.84 | 39.17 | 39.36 | 555,127 | +0.13(+0.33%) |
Aug 09, 2023 | 39.06 | 39.57 | 39.00 | 39.24 | 611,871 | +0.48(+1.24%) |
Aug 08, 2023 | 38.03 | 38.75 | 37.73 | 38.75 | 530,774 | +0.18(+0.46%) |
Aug 07, 2023 | 38.64 | 38.77 | 38.46 | 38.58 | 214,968 | +0.11(+0.28%) |
Aug 04, 2023 | 38.61 | 39.08 | 38.47 | 38.47 | 359,524 | +0.13(+0.33%) |
Aug 03, 2023 | 38.02 | 38.65 | 37.89 | 38.34 | 471,578 | +0.32(+0.85%) |
Aug 02, 2023 | 38.35 | 38.37 | 37.68 | 38.02 | 762,724 | -0.60(-1.55%) |