Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.21 | 33.21 | 32.99 | 33.09 | 4,511 | +0.08(+0.24%) |
Oct 30, 2023 | 32.98 | 33.01 | 32.94 | 33.01 | 1,249 | +0.03(+0.08%) |
Oct 27, 2023 | 33.16 | 33.16 | 32.98 | 32.98 | 5,664 | -0.17(-0.52%) |
Oct 26, 2023 | 33.07 | 33.25 | 33.07 | 33.15 | 9,898 | +0.01(+0.02%) |
Oct 25, 2023 | 33.19 | 33.19 | 33.10 | 33.15 | 1,152 | -0.20(-0.61%) |
Oct 24, 2023 | 33.16 | 33.35 | 33.16 | 33.35 | 2,061 | +0.25(+0.76%) |
Oct 23, 2023 | 32.94 | 33.16 | 32.94 | 33.10 | 757 | +0.02(+0.05%) |
Oct 20, 2023 | 32.91 | 33.08 | 32.91 | 33.08 | 2,234 | +0.09(+0.28%) |
Oct 19, 2023 | 32.99 | 33.23 | 32.98 | 32.99 | 6,571 | -0.23(-0.69%) |
Oct 18, 2023 | 32.99 | 33.29 | 32.99 | 33.22 | 3,095 | -0.14(-0.41%) |
Oct 17, 2023 | 33.44 | 33.44 | 33.36 | 33.36 | 792 | -0.22(-0.65%) |
Oct 16, 2023 | 33.53 | 33.63 | 33.52 | 33.58 | 6,214 | -0.06(-0.18%) |
Oct 13, 2023 | 33.67 | 33.75 | 33.55 | 33.64 | 40,924 | -0.07(-0.21%) |
Oct 12, 2023 | 33.67 | 33.89 | 33.67 | 33.71 | 4,635 | -0.18(-0.53%) |
Oct 11, 2023 | 33.96 | 33.96 | 33.87 | 33.89 | 13,787 | +0.12(+0.36%) |
Oct 10, 2023 | 33.84 | 33.85 | 33.77 | 33.77 | 3,424 | +0.06(+0.18%) |
Oct 09, 2023 | 33.70 | 33.72 | 33.57 | 33.71 | 3,900 | +0.14(+0.42%) |
Oct 06, 2023 | 33.39 | 33.62 | 33.39 | 33.57 | 1,963 | -0.23(-0.68%) |
Oct 05, 2023 | 33.95 | 33.95 | 33.61 | 33.80 | 8,312 | +0.01(+0.02%) |
Oct 04, 2023 | 33.88 | 33.89 | 33.79 | 33.79 | 16,731 | +0.04(+0.13%) |
Oct 03, 2023 | 34.00 | 34.01 | 33.71 | 33.75 | 18,373 | -0.46(-1.35%) |
Oct 02, 2023 | 34.39 | 34.39 | 34.21 | 34.21 | 5,561 | -0.75(-2.15%) |
Sep 29, 2023 | 34.94 | 34.97 | 34.94 | 34.96 | 614 | +0.13(+0.37%) |
Sep 28, 2023 | 34.73 | 34.83 | 34.73 | 34.83 | 442 | +0.05(+0.14%) |
Sep 27, 2023 | 34.94 | 34.95 | 34.70 | 34.78 | 2,631 | -0.11(-0.30%) |
Sep 26, 2023 | 34.80 | 34.96 | 34.80 | 34.89 | 1,609 | -0.11(-0.31%) |
Sep 25, 2023 | 34.98 | 35.00 | 35.00 | 35.00 | 3,223 | -0.10(-0.28%) |
Sep 22, 2023 | 35.25 | 35.25 | 35.04 | 35.10 | 4,088 | +0.04(+0.12%) |
Sep 21, 2023 | 35.21 | 35.21 | 35.06 | 35.06 | 4,361 | -0.31(-0.88%) |
Sep 20, 2023 | 35.36 | 35.44 | 35.36 | 35.37 | 2,072 | +0.05(+0.13%) |
Sep 19, 2023 | 35.36 | 35.37 | 35.29 | 35.32 | 2,625 | +0.04(+0.11%) |
Sep 18, 2023 | 35.29 | 35.29 | 35.23 | 35.28 | 952 | +0.06(+0.18%) |
Sep 15, 2023 | 35.28 | 35.29 | 35.21 | 35.22 | 3,416 | -0.06(-0.17%) |
Sep 14, 2023 | 35.26 | 35.28 | 35.25 | 35.28 | 2,842 | +0.07(+0.20%) |
Sep 13, 2023 | 36.44 | 36.44 | 35.16 | 35.21 | 2,053 | +0.07(+0.20%) |
Sep 12, 2023 | 35.12 | 35.14 | 35.07 | 35.14 | 19,015 | +0.08(+0.23%) |
Sep 11, 2023 | 35.19 | 35.19 | 35.06 | 35.06 | 10,027 | -0.10(-0.28%) |
Sep 08, 2023 | 34.94 | 35.16 | 34.94 | 35.16 | 3,156 | +0.08(+0.24%) |
Sep 07, 2023 | 34.78 | 35.11 | 34.78 | 35.08 | 2,513 | -0.02(-0.06%) |
Sep 06, 2023 | 35.09 | 35.15 | 35.09 | 35.10 | 1,978 | -0.10(-0.29%) |
Sep 05, 2023 | 35.12 | 35.21 | 35.12 | 35.20 | 5,448 | -0.03(-0.08%) |
Sep 01, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 147 | -0.07(-0.20%) |
Aug 31, 2023 | 35.21 | 35.30 | 35.19 | 35.30 | 3,466 | +0.15(+0.42%) |
Aug 30, 2023 | 34.94 | 35.16 | 34.94 | 35.15 | 7,555 | +0.08(+0.22%) |
Aug 29, 2023 | 35.11 | 35.11 | 35.05 | 35.07 | 2,087 | +0.04(+0.13%) |
Aug 28, 2023 | 34.95 | 35.03 | 34.94 | 35.03 | 4,956 | +0.11(+0.31%) |
Aug 25, 2023 | 34.99 | 34.99 | 34.88 | 34.92 | 4,256 | +0.04(+0.10%) |
Aug 24, 2023 | 35.15 | 35.15 | 34.89 | 34.89 | 2,758 | -0.03(-0.09%) |
Aug 23, 2023 | 34.81 | 34.95 | 34.81 | 34.92 | 3,311 | +0.13(+0.37%) |
Aug 22, 2023 | 34.80 | 34.81 | 34.72 | 34.79 | 2,866 | +0.04(+0.10%) |
Aug 21, 2023 | 34.79 | 34.79 | 34.75 | 34.75 | 772 | -0.13(-0.36%) |
Aug 18, 2023 | 34.61 | 34.97 | 34.61 | 34.88 | 2,851 | -0.05(-0.14%) |
Aug 17, 2023 | 34.97 | 34.97 | 34.89 | 34.93 | 6,457 | -0.11(-0.31%) |
Aug 16, 2023 | 35.07 | 35.28 | 35.01 | 35.04 | 17,269 | -0.08(-0.23%) |
Aug 15, 2023 | 35.20 | 35.20 | 35.12 | 35.12 | 1,416 | -0.09(-0.26%) |
Aug 14, 2023 | 35.24 | 35.25 | 35.20 | 35.21 | 2,373 | +0.03(+0.09%) |
Aug 11, 2023 | 35.25 | 35.25 | 35.15 | 35.18 | 1,312 | -0.00(-0.01%) |
Aug 10, 2023 | 35.23 | 35.26 | 35.17 | 35.18 | 740 | -0.00(-0.01%) |
Aug 09, 2023 | 35.25 | 35.26 | 35.19 | 35.19 | 8,687 | -0.05(-0.14%) |
Aug 08, 2023 | 35.26 | 35.28 | 35.18 | 35.24 | 3,538 | +0.01(+0.04%) |
Aug 07, 2023 | 35.27 | 35.28 | 35.22 | 35.22 | 2,229 | +0.06(+0.18%) |
Aug 04, 2023 | 36.69 | 36.69 | 35.12 | 35.16 | 3,160 | +0.12(+0.33%) |
Aug 03, 2023 | 35.25 | 35.25 | 35.04 | 35.04 | 4,101 | -0.22(-0.62%) |
Aug 02, 2023 | 35.26 | 35.28 | 35.26 | 35.26 | 16,851 | -0.06(-0.17%) |