Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.95 | 32.24 | 30.95 | 31.15 | 1,531,871 | -0.91(-2.84%) |
Oct 30, 2023 | 32.83 | 32.97 | 31.91 | 32.06 | 349,186 | -0.36(-1.11%) |
Oct 27, 2023 | 32.58 | 32.92 | 32.10 | 32.42 | 636,468 | -0.18(-0.55%) |
Oct 26, 2023 | 33.62 | 33.72 | 32.50 | 32.60 | 404,225 | -0.66(-1.98%) |
Oct 25, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 356,244 | -0.20(-0.60%) |
Oct 24, 2023 | 33.71 | 34.15 | 32.98 | 33.46 | 245,647 | +0.15(+0.45%) |
Oct 23, 2023 | 32.81 | 33.77 | 32.67 | 33.31 | 366,784 | +0.26(+0.79%) |
Oct 20, 2023 | 33.54 | 34.00 | 32.98 | 33.05 | 462,257 | -0.53(-1.58%) |
Oct 19, 2023 | 33.47 | 33.81 | 33.41 | 33.58 | 159,061 | +0.07(+0.21%) |
Oct 18, 2023 | 33.50 | 34.12 | 33.45 | 33.51 | 161,538 | -0.20(-0.59%) |
Oct 17, 2023 | 33.40 | 34.05 | 33.40 | 33.71 | 277,911 | -0.01(-0.03%) |
Oct 16, 2023 | 34.25 | 34.72 | 33.55 | 33.72 | 357,475 | -0.08(-0.24%) |
Oct 13, 2023 | 34.12 | 34.13 | 33.63 | 33.80 | 234,254 | -0.36(-1.05%) |
Oct 12, 2023 | 34.51 | 34.65 | 34.00 | 34.16 | 163,486 | -0.40(-1.16%) |
Oct 11, 2023 | 34.49 | 35.05 | 34.13 | 34.56 | 216,651 | +0.11(+0.32%) |
Oct 10, 2023 | 34.63 | 35.14 | 34.19 | 34.45 | 220,099 | -0.19(-0.55%) |
Oct 09, 2023 | 34.31 | 35.32 | 34.31 | 34.64 | 183,431 | -0.12(-0.35%) |
Oct 06, 2023 | 33.13 | 34.81 | 33.13 | 34.76 | 357,532 | +1.38(+4.13%) |
Oct 05, 2023 | 33.71 | 33.76 | 33.03 | 33.38 | 447,069 | -0.44(-1.30%) |
Oct 04, 2023 | 34.00 | 34.19 | 33.60 | 33.82 | 449,053 | -0.16(-0.47%) |
Oct 03, 2023 | 34.47 | 34.88 | 33.77 | 33.98 | 566,009 | -0.69(-1.99%) |
Oct 02, 2023 | 34.60 | 35.01 | 34.54 | 34.67 | 350,376 | +0.05(+0.14%) |
Sep 29, 2023 | 35.08 | 35.28 | 34.30 | 34.62 | 570,676 | -0.22(-0.63%) |
Sep 28, 2023 | 35.44 | 35.45 | 34.46 | 34.84 | 566,407 | -0.76(-2.13%) |
Sep 27, 2023 | 31.98 | 36.61 | 31.98 | 35.60 | 1,805,589 | +3.61(+11.28%) |
Sep 26, 2023 | 32.63 | 32.87 | 31.92 | 31.99 | 377,514 | -0.89(-2.71%) |
Sep 25, 2023 | 32.57 | 33.24 | 32.70 | 32.88 | 285,445 | +0.18(+0.55%) |
Sep 22, 2023 | 32.86 | 33.12 | 32.38 | 32.70 | 276,297 | +0.06(+0.18%) |
Sep 21, 2023 | 32.78 | 33.41 | 32.58 | 32.64 | 403,178 | -0.64(-1.92%) |
Sep 20, 2023 | 34.71 | 35.09 | 33.25 | 33.28 | 427,712 | -1.30(-3.76%) |
Sep 19, 2023 | 33.62 | 34.68 | 33.62 | 34.58 | 445,645 | +0.74(+2.19%) |
Sep 18, 2023 | 32.86 | 34.75 | 32.61 | 33.84 | 481,693 | +0.99(+3.01%) |
Sep 15, 2023 | 32.75 | 32.86 | 32.29 | 32.85 | 523,303 | -0.15(-0.45%) |
Sep 14, 2023 | 32.73 | 33.03 | 32.49 | 33.00 | 293,460 | +0.54(+1.66%) |
Sep 13, 2023 | 33.27 | 33.40 | 32.23 | 32.46 | 472,605 | -1.01(-3.02%) |
Sep 12, 2023 | 33.47 | 33.87 | 33.28 | 33.47 | 190,954 | -0.37(-1.09%) |
Sep 11, 2023 | 34.41 | 34.55 | 33.66 | 33.84 | 282,159 | -0.30(-0.88%) |
Sep 08, 2023 | 34.51 | 34.55 | 33.84 | 34.14 | 257,371 | -0.12(-0.35%) |
Sep 07, 2023 | 34.55 | 35.13 | 34.00 | 34.26 | 283,268 | -0.62(-1.78%) |
Sep 06, 2023 | 35.72 | 35.88 | 34.49 | 34.88 | 364,503 | -0.71(-1.99%) |
Sep 05, 2023 | 35.48 | 35.85 | 35.12 | 35.59 | 293,983 | -0.17(-0.48%) |
Sep 01, 2023 | 36.00 | 36.34 | 35.54 | 35.76 | 710,906 | -0.10(-0.28%) |
Aug 31, 2023 | 37.22 | 37.36 | 35.78 | 35.86 | 380,074 | -1.24(-3.34%) |
Aug 30, 2023 | 35.62 | 37.56 | 34.99 | 37.10 | 724,950 | +1.35(+3.78%) |
Aug 29, 2023 | 35.28 | 36.17 | 35.28 | 35.75 | 356,923 | +0.21(+0.59%) |
Aug 28, 2023 | 35.00 | 36.42 | 35.00 | 35.54 | 712,948 | +0.54(+1.54%) |
Aug 25, 2023 | 35.09 | 35.45 | 34.43 | 35.00 | 431,169 | +0.25(+0.72%) |
Aug 24, 2023 | 36.19 | 36.30 | 34.39 | 34.75 | 664,054 | -1.53(-4.22%) |
Aug 23, 2023 | 35.74 | 36.41 | 35.55 | 36.28 | 226,039 | +0.76(+2.14%) |
Aug 22, 2023 | 35.37 | 35.92 | 34.82 | 35.52 | 218,972 | +0.68(+1.95%) |
Aug 21, 2023 | 34.97 | 35.71 | 34.75 | 34.84 | 227,957 | -0.13(-0.37%) |
Aug 18, 2023 | 34.03 | 35.21 | 34.03 | 34.97 | 154,360 | +0.51(+1.48%) |
Aug 17, 2023 | 34.82 | 34.90 | 34.09 | 34.46 | 421,013 | -0.40(-1.15%) |
Aug 16, 2023 | 35.70 | 35.86 | 34.86 | 34.86 | 232,701 | -0.97(-2.71%) |
Aug 15, 2023 | 35.83 | 36.26 | 35.45 | 35.83 | 271,339 | -0.02(-0.06%) |
Aug 14, 2023 | 35.85 | 36.02 | 35.60 | 35.85 | 187,961 | -0.02(-0.06%) |
Aug 11, 2023 | 35.36 | 36.20 | 35.20 | 35.87 | 176,712 | +0.47(+1.33%) |
Aug 10, 2023 | 36.61 | 36.89 | 35.34 | 35.40 | 306,154 | -1.08(-2.96%) |
Aug 09, 2023 | 37.30 | 37.42 | 36.12 | 36.48 | 186,204 | -0.46(-1.25%) |
Aug 08, 2023 | 37.51 | 37.87 | 36.72 | 36.94 | 290,185 | -1.16(-3.04%) |
Aug 07, 2023 | 37.68 | 38.49 | 37.32 | 38.10 | 179,949 | +0.39(+1.03%) |
Aug 04, 2023 | 36.59 | 38.05 | 36.15 | 37.71 | 268,398 | +1.26(+3.46%) |
Aug 03, 2023 | 37.00 | 37.29 | 36.31 | 36.45 | 387,230 | -0.69(-1.86%) |
Aug 02, 2023 | 38.40 | 38.40 | 36.76 | 37.14 | 200,581 | -1.26(-3.28%) |