Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.70 | 33.86 | 33.53 | 33.84 | 62,406 | +0.21(+0.62%) |
Oct 30, 2023 | 33.46 | 33.75 | 33.38 | 33.63 | 102,618 | +0.43(+1.29%) |
Oct 27, 2023 | 33.50 | 33.53 | 33.12 | 33.21 | 119,234 | -0.13(-0.39%) |
Oct 26, 2023 | 33.68 | 33.73 | 33.28 | 33.34 | 90,345 | -0.43(-1.27%) |
Oct 25, 2023 | 34.17 | 34.17 | 33.72 | 33.76 | 108,631 | -0.51(-1.48%) |
Oct 24, 2023 | 34.12 | 34.30 | 34.02 | 34.27 | 90,326 | +0.30(+0.88%) |
Oct 23, 2023 | 33.84 | 34.28 | 33.74 | 33.97 | 70,462 | -0.03(-0.09%) |
Oct 20, 2023 | 34.40 | 34.51 | 34.00 | 34.00 | 65,477 | -0.46(-1.33%) |
Oct 19, 2023 | 34.79 | 34.95 | 34.37 | 34.46 | 71,184 | -0.30(-0.86%) |
Oct 18, 2023 | 35.10 | 35.14 | 34.65 | 34.76 | 778,934 | -0.48(-1.35%) |
Oct 17, 2023 | 34.96 | 35.38 | 34.96 | 35.23 | 69,912 | -0.03(-0.08%) |
Oct 16, 2023 | 35.06 | 35.35 | 35.06 | 35.26 | 47,055 | +0.37(+1.05%) |
Oct 13, 2023 | 35.21 | 35.28 | 34.78 | 34.90 | 53,620 | -0.22(-0.62%) |
Oct 12, 2023 | 35.41 | 35.41 | 34.95 | 35.12 | 51,424 | -0.22(-0.62%) |
Oct 11, 2023 | 35.28 | 35.35 | 35.06 | 35.33 | 29,849 | +0.20(+0.57%) |
Oct 10, 2023 | 35.00 | 35.34 | 35.00 | 35.14 | 47,729 | +0.21(+0.60%) |
Oct 09, 2023 | 34.59 | 34.97 | 34.51 | 34.93 | 48,383 | +0.20(+0.57%) |
Oct 06, 2023 | 34.21 | 34.88 | 34.11 | 34.73 | 38,279 | +0.37(+1.07%) |
Oct 05, 2023 | 34.34 | 34.40 | 34.12 | 34.36 | 53,970 | +0.01(+0.03%) |
Oct 04, 2023 | 34.06 | 34.40 | 34.02 | 34.35 | 71,243 | +0.23(+0.67%) |
Oct 03, 2023 | 34.28 | 34.45 | 33.94 | 34.12 | 135,182 | -0.37(-1.07%) |
Oct 02, 2023 | 34.52 | 34.64 | 34.31 | 34.49 | 216,104 | -0.03(-0.09%) |
Sep 29, 2023 | 34.88 | 34.88 | 34.43 | 34.52 | 45,819 | -0.05(-0.14%) |
Sep 28, 2023 | 34.29 | 34.68 | 34.29 | 34.57 | 15,371 | +0.23(+0.67%) |
Sep 27, 2023 | 34.46 | 34.50 | 34.11 | 34.34 | 67,802 | -0.07(-0.20%) |
Sep 26, 2023 | 34.64 | 34.72 | 34.34 | 34.41 | 57,955 | -0.53(-1.51%) |
Sep 25, 2023 | 34.65 | 34.94 | 34.75 | 34.94 | 57,363 | +0.14(+0.40%) |
Sep 22, 2023 | 34.93 | 35.08 | 34.77 | 34.80 | 84,969 | -0.07(-0.20%) |
Sep 21, 2023 | 35.24 | 35.24 | 34.87 | 34.87 | 40,874 | -0.60(-1.68%) |
Sep 20, 2023 | 35.91 | 35.92 | 35.44 | 35.46 | 64,529 | -0.33(-0.92%) |
Sep 19, 2023 | 35.78 | 35.81 | 35.57 | 35.79 | 46,277 | -0.08(-0.22%) |
Sep 18, 2023 | 35.77 | 35.96 | 35.76 | 35.87 | 294,615 | +0.03(+0.07%) |
Sep 15, 2023 | 36.18 | 36.18 | 35.82 | 35.85 | 251,351 | -0.45(-1.23%) |
Sep 14, 2023 | 36.18 | 36.32 | 36.07 | 36.29 | 34,601 | +0.33(+0.91%) |
Sep 13, 2023 | 35.89 | 36.07 | 35.88 | 35.96 | 74,405 | +0.04(+0.11%) |
Sep 12, 2023 | 36.04 | 36.11 | 35.88 | 35.92 | 74,782 | -0.24(-0.66%) |
Sep 11, 2023 | 36.07 | 36.17 | 35.94 | 36.16 | 38,591 | +0.27(+0.75%) |
Sep 08, 2023 | 35.86 | 36.00 | 35.82 | 35.89 | 70,359 | +0.04(+0.11%) |
Sep 07, 2023 | 35.68 | 35.89 | 35.67 | 35.86 | 33,712 | -0.11(-0.30%) |
Sep 06, 2023 | 36.15 | 36.15 | 35.77 | 35.96 | 62,356 | -0.26(-0.71%) |
Sep 05, 2023 | 36.32 | 36.36 | 36.20 | 36.22 | 100,319 | -0.08(-0.22%) |
Sep 01, 2023 | 36.59 | 36.59 | 35.91 | 36.30 | 49,872 | -0.02(-0.05%) |
Aug 31, 2023 | 36.46 | 36.53 | 36.32 | 36.32 | 53,269 | -0.09(-0.24%) |
Aug 30, 2023 | 36.32 | 36.58 | 36.16 | 36.41 | 70,080 | +0.17(+0.47%) |
Aug 29, 2023 | 35.73 | 36.26 | 35.55 | 36.24 | 46,972 | +0.48(+1.33%) |
Aug 28, 2023 | 35.75 | 35.80 | 35.55 | 35.77 | 52,086 | +0.28(+0.78%) |
Aug 25, 2023 | 35.35 | 35.59 | 35.15 | 35.49 | 35,403 | +0.22(+0.62%) |
Aug 24, 2023 | 35.90 | 35.94 | 35.26 | 35.27 | 35,967 | -0.49(-1.36%) |
Aug 23, 2023 | 35.45 | 35.78 | 35.45 | 35.76 | 57,694 | +0.41(+1.15%) |
Aug 22, 2023 | 35.59 | 35.59 | 35.29 | 35.35 | 90,973 | -0.06(-0.17%) |
Aug 21, 2023 | 35.26 | 35.47 | 35.10 | 35.41 | 62,529 | +0.25(+0.70%) |
Aug 18, 2023 | 34.84 | 35.23 | 34.84 | 35.16 | 51,582 | -0.04(-0.11%) |
Aug 17, 2023 | 35.55 | 35.60 | 35.14 | 35.20 | 45,360 | -0.30(-0.84%) |
Aug 16, 2023 | 35.75 | 35.84 | 35.48 | 35.50 | 47,115 | -0.26(-0.72%) |
Aug 15, 2023 | 36.01 | 36.08 | 35.70 | 35.76 | 51,725 | -0.45(-1.23%) |
Aug 14, 2023 | 35.88 | 36.20 | 35.86 | 36.20 | 49,751 | +0.28(+0.77%) |
Aug 11, 2023 | 35.89 | 36.02 | 35.80 | 35.92 | 63,448 | -0.07(-0.19%) |
Aug 10, 2023 | 36.19 | 36.45 | 35.91 | 35.99 | 74,524 | +0.01(+0.03%) |
Aug 09, 2023 | 36.30 | 36.30 | 35.91 | 35.98 | 100,567 | -0.27(-0.74%) |
Aug 08, 2023 | 36.22 | 36.26 | 35.98 | 36.25 | 46,094 | -0.15(-0.41%) |
Aug 07, 2023 | 36.16 | 36.41 | 36.16 | 36.40 | 84,599 | +0.32(+0.88%) |
Aug 04, 2023 | 36.42 | 36.57 | 36.04 | 36.08 | 99,516 | -0.20(-0.55%) |
Aug 03, 2023 | 36.08 | 36.39 | 36.08 | 36.28 | 78,238 | -0.10(-0.27%) |
Aug 02, 2023 | 36.66 | 36.68 | 36.31 | 36.38 | 74,593 | -0.51(-1.37%) |