Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.71 | 33.86 | 33.66 | 33.86 | 16,899 | +0.22(+0.66%) |
Oct 30, 2023 | 33.58 | 33.64 | 33.51 | 33.64 | 11,966 | +0.41(+1.22%) |
Oct 27, 2023 | 33.47 | 33.47 | 33.17 | 33.23 | 22,960 | -0.05(-0.16%) |
Oct 26, 2023 | 33.33 | 33.38 | 33.25 | 33.28 | 2,941 | -0.04(-0.12%) |
Oct 25, 2023 | 33.47 | 33.57 | 33.31 | 33.33 | 6,298 | -0.28(-0.83%) |
Oct 24, 2023 | 33.56 | 33.60 | 33.55 | 33.60 | 2,132 | +0.11(+0.32%) |
Oct 23, 2023 | 33.35 | 33.60 | 33.35 | 33.50 | 3,873 | +0.12(+0.36%) |
Oct 20, 2023 | 33.46 | 33.52 | 33.35 | 33.38 | 8,342 | -0.27(-0.81%) |
Oct 19, 2023 | 33.76 | 33.84 | 33.54 | 33.65 | 57,738 | -0.13(-0.38%) |
Oct 18, 2023 | 34.05 | 34.05 | 33.78 | 33.78 | 5,349 | -0.55(-1.60%) |
Oct 17, 2023 | 34.16 | 34.45 | 34.16 | 34.33 | 2,896 | -0.10(-0.30%) |
Oct 16, 2023 | 34.28 | 34.44 | 34.18 | 34.43 | 6,740 | +0.13(+0.37%) |
Oct 13, 2023 | 34.43 | 34.43 | 34.22 | 34.30 | 9,198 | -0.32(-0.93%) |
Oct 12, 2023 | 34.90 | 34.94 | 34.59 | 34.63 | 17,136 | -0.36(-1.04%) |
Oct 11, 2023 | 35.07 | 35.07 | 34.88 | 34.99 | 28,185 | -0.09(-0.25%) |
Oct 10, 2023 | 34.89 | 35.16 | 34.89 | 35.08 | 7,321 | +0.39(+1.13%) |
Oct 09, 2023 | 34.52 | 34.72 | 34.47 | 34.69 | 8,299 | -0.08(-0.24%) |
Oct 06, 2023 | 34.34 | 34.80 | 34.30 | 34.77 | 3,846 | +0.25(+0.73%) |
Oct 05, 2023 | 34.44 | 34.54 | 34.31 | 34.52 | 36,026 | +0.33(+0.95%) |
Oct 04, 2023 | 34.20 | 34.20 | 34.07 | 34.19 | 1,684 | +0.17(+0.50%) |
Oct 03, 2023 | 34.08 | 34.20 | 33.98 | 34.02 | 2,386 | -0.35(-1.03%) |
Oct 02, 2023 | 34.54 | 34.54 | 34.29 | 34.37 | 5,324 | -0.52(-1.49%) |
Sep 29, 2023 | 35.29 | 35.29 | 34.89 | 34.89 | 4,684 | +0.06(+0.18%) |
Sep 28, 2023 | 34.70 | 34.92 | 34.70 | 34.83 | 8,178 | +0.08(+0.23%) |
Sep 27, 2023 | 34.83 | 34.83 | 34.72 | 34.75 | 2,992 | -0.19(-0.55%) |
Sep 26, 2023 | 35.09 | 35.13 | 34.89 | 34.94 | 8,119 | -0.39(-1.10%) |
Sep 25, 2023 | 35.25 | 35.33 | 35.27 | 35.33 | 4,156 | -0.18(-0.51%) |
Sep 22, 2023 | 35.55 | 35.64 | 35.47 | 35.51 | 19,796 | +0.01(+0.03%) |
Sep 21, 2023 | 35.75 | 35.75 | 35.50 | 35.50 | 8,822 | -0.62(-1.71%) |
Sep 20, 2023 | 36.33 | 36.47 | 36.09 | 36.12 | 2,540 | -0.18(-0.50%) |
Sep 19, 2023 | 36.40 | 36.41 | 36.19 | 36.30 | 9,438 | -0.02(-0.06%) |
Sep 18, 2023 | 36.25 | 36.33 | 36.25 | 36.32 | 1,463 | -0.15(-0.42%) |
Sep 15, 2023 | 36.55 | 36.62 | 36.47 | 36.48 | 1,651 | -0.09(-0.25%) |
Sep 14, 2023 | 36.38 | 36.58 | 36.38 | 36.57 | 4,168 | +0.34(+0.94%) |
Sep 13, 2023 | 36.16 | 36.26 | 36.04 | 36.23 | 7,194 | -0.14(-0.38%) |
Sep 12, 2023 | 36.42 | 36.42 | 36.33 | 36.37 | 2,800 | -0.14(-0.39%) |
Sep 11, 2023 | 36.39 | 36.52 | 36.34 | 36.51 | 6,680 | +0.26(+0.73%) |
Sep 08, 2023 | 36.33 | 36.33 | 36.25 | 36.25 | 393 | -0.07(-0.21%) |
Sep 07, 2023 | 36.29 | 36.38 | 36.22 | 36.32 | 19,149 | -0.01(-0.03%) |
Sep 06, 2023 | 36.45 | 36.45 | 36.28 | 36.33 | 2,986 | -0.15(-0.41%) |
Sep 05, 2023 | 36.59 | 36.59 | 36.48 | 36.48 | 1,300 | -0.36(-0.98%) |
Sep 01, 2023 | 37.17 | 37.17 | 36.74 | 36.84 | 1,547 | -0.16(-0.43%) |
Aug 31, 2023 | 37.04 | 37.10 | 36.88 | 37.00 | 3,553 | +0.01(+0.03%) |
Aug 30, 2023 | 36.99 | 37.06 | 36.95 | 36.99 | 1,338 | -0.02(-0.05%) |
Aug 29, 2023 | 36.46 | 37.02 | 36.46 | 37.01 | 5,887 | +0.48(+1.31%) |
Aug 28, 2023 | 36.48 | 36.54 | 36.43 | 36.53 | 7,428 | +0.31(+0.86%) |
Aug 25, 2023 | 36.21 | 36.28 | 36.06 | 36.22 | 2,770 | +0.20(+0.56%) |
Aug 24, 2023 | 36.34 | 36.34 | 36.00 | 36.02 | 3,604 | -0.37(-1.01%) |
Aug 23, 2023 | 36.15 | 36.48 | 36.15 | 36.38 | 4,965 | +0.37(+1.02%) |
Aug 22, 2023 | 36.06 | 36.10 | 35.99 | 36.02 | 3,548 | -0.12(-0.32%) |
Aug 21, 2023 | 35.95 | 36.19 | 35.94 | 36.13 | 7,227 | +0.03(+0.08%) |
Aug 18, 2023 | 36.09 | 36.13 | 36.09 | 36.10 | 772 | -0.07(-0.18%) |
Aug 17, 2023 | 36.47 | 36.47 | 36.15 | 36.17 | 1,778 | -0.33(-0.90%) |
Aug 16, 2023 | 36.73 | 36.74 | 36.50 | 36.50 | 1,363 | -0.24(-0.66%) |
Aug 15, 2023 | 36.85 | 36.85 | 36.66 | 36.74 | 2,582 | -0.39(-1.04%) |
Aug 14, 2023 | 36.99 | 37.13 | 36.99 | 37.13 | 3,799 | -0.08(-0.23%) |
Aug 11, 2023 | 37.25 | 37.26 | 37.20 | 37.21 | 3,582 | -0.17(-0.45%) |
Aug 10, 2023 | 37.66 | 37.76 | 37.38 | 37.38 | 4,003 | -0.00(-0.00%) |
Aug 09, 2023 | 37.45 | 37.45 | 37.35 | 37.38 | 1,531 | -0.04(-0.12%) |
Aug 08, 2023 | 37.28 | 37.42 | 37.26 | 37.42 | 2,437 | -0.11(-0.30%) |
Aug 07, 2023 | 37.46 | 37.55 | 37.39 | 37.54 | 2,906 | +0.42(+1.14%) |
Aug 04, 2023 | 37.38 | 37.44 | 37.12 | 37.12 | 3,984 | +0.03(+0.07%) |
Aug 03, 2023 | 36.95 | 37.11 | 36.95 | 37.09 | 8,589 | -0.04(-0.11%) |
Aug 02, 2023 | 37.27 | 37.27 | 37.11 | 37.13 | 3,306 | -0.44(-1.18%) |