Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.88 | 34.14 | 33.88 | 34.14 | 5,258 | +0.16(+0.46%) |
Oct 30, 2023 | 34.08 | 34.08 | 33.70 | 33.98 | 5,177 | +0.38(+1.14%) |
Oct 27, 2023 | 33.90 | 33.91 | 33.60 | 33.60 | 2,664 | +0.48(+1.45%) |
Oct 26, 2023 | 33.03 | 33.39 | 32.42 | 33.12 | 15,547 | -0.28(-0.84%) |
Oct 25, 2023 | 34.12 | 34.12 | 33.40 | 33.40 | 3,916 | -1.34(-3.87%) |
Oct 24, 2023 | 34.51 | 34.85 | 34.51 | 34.74 | 2,959 | +0.62(+1.80%) |
Oct 23, 2023 | 33.64 | 34.13 | 33.61 | 34.13 | 3,470 | +0.25(+0.74%) |
Oct 20, 2023 | 34.10 | 34.10 | 33.86 | 33.88 | 1,442 | -0.44(-1.28%) |
Oct 19, 2023 | 34.72 | 34.72 | 34.32 | 34.32 | 524 | -0.22(-0.65%) |
Oct 18, 2023 | 35.11 | 35.13 | 34.45 | 34.54 | 4,747 | -0.70(-2.00%) |
Oct 17, 2023 | 35.11 | 35.25 | 35.11 | 35.25 | 2,147 | -0.20(-0.57%) |
Oct 16, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 123 | +0.52(+1.50%) |
Oct 13, 2023 | 35.36 | 35.36 | 34.92 | 34.92 | 915 | -0.45(-1.29%) |
Oct 12, 2023 | 35.57 | 35.57 | 35.38 | 35.38 | 206 | -0.46(-1.29%) |
Oct 11, 2023 | 35.99 | 36.05 | 35.82 | 35.84 | 1,101 | +0.17(+0.49%) |
Oct 10, 2023 | 35.80 | 36.03 | 35.67 | 35.67 | 5,048 | +0.23(+0.66%) |
Oct 09, 2023 | 35.29 | 35.43 | 35.20 | 35.43 | 2,148 | -0.15(-0.43%) |
Oct 06, 2023 | 35.42 | 35.63 | 35.42 | 35.59 | 813 | +0.91(+2.62%) |
Oct 05, 2023 | 34.43 | 34.68 | 34.07 | 34.68 | 35,555 | -0.04(-0.12%) |
Oct 04, 2023 | 34.71 | 34.78 | 34.62 | 34.72 | 1,987 | +0.13(+0.38%) |
Oct 03, 2023 | 35.02 | 35.04 | 34.59 | 34.59 | 3,335 | -0.71(-2.00%) |
Oct 02, 2023 | 35.18 | 35.29 | 35.12 | 35.29 | 1,749 | +0.17(+0.49%) |
Sep 29, 2023 | 35.31 | 35.33 | 35.12 | 35.12 | 1,697 | +0.32(+0.91%) |
Sep 28, 2023 | 34.39 | 34.84 | 34.34 | 34.81 | 1,031 | +0.09(+0.27%) |
Sep 27, 2023 | 34.70 | 34.83 | 34.58 | 34.71 | 5,043 | +0.13(+0.37%) |
Sep 26, 2023 | 34.79 | 34.79 | 34.58 | 34.58 | 3,192 | -0.54(-1.55%) |
Sep 25, 2023 | 34.63 | 35.13 | 35.13 | 35.13 | 1,192 | +0.57(+1.64%) |
Sep 22, 2023 | 34.93 | 34.99 | 34.52 | 34.56 | 7,488 | +0.14(+0.40%) |
Sep 21, 2023 | 34.49 | 34.49 | 34.36 | 34.42 | 640 | -0.59(-1.69%) |
Sep 20, 2023 | 35.57 | 35.57 | 35.02 | 35.02 | 2,399 | -0.63(-1.76%) |
Sep 19, 2023 | 35.58 | 35.64 | 35.39 | 35.64 | 884 | -0.37(-1.02%) |
Sep 18, 2023 | 36.37 | 36.37 | 36.01 | 36.01 | 2,378 | -0.24(-0.67%) |
Sep 15, 2023 | 36.63 | 36.63 | 36.19 | 36.26 | 883 | -0.49(-1.34%) |
Sep 14, 2023 | 36.81 | 36.93 | 36.53 | 36.75 | 2,319 | +0.15(+0.41%) |
Sep 13, 2023 | 36.22 | 36.67 | 36.22 | 36.60 | 1,106 | +0.22(+0.60%) |
Sep 12, 2023 | 36.38 | 36.60 | 36.38 | 36.38 | 1,244 | -0.25(-0.67%) |
Sep 11, 2023 | 36.31 | 36.63 | 36.11 | 36.63 | 2,362 | +0.56(+1.55%) |
Sep 08, 2023 | 36.27 | 36.27 | 36.01 | 36.07 | 1,255 | -0.22(-0.59%) |
Sep 07, 2023 | 36.30 | 36.30 | 35.88 | 36.28 | 1,601 | -0.68(-1.85%) |
Sep 06, 2023 | 37.23 | 37.40 | 36.82 | 36.97 | 1,892 | -0.45(-1.19%) |
Sep 05, 2023 | 37.18 | 37.41 | 37.18 | 37.41 | 1,009 | -0.05(-0.13%) |
Sep 01, 2023 | 37.33 | 37.57 | 37.33 | 37.46 | 2,615 | +0.62(+1.69%) |
Aug 31, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 135 | +0.12(+0.33%) |
Aug 30, 2023 | 36.51 | 36.72 | 36.51 | 36.72 | 1,769 | +0.20(+0.53%) |
Aug 29, 2023 | 36.62 | 36.62 | 36.52 | 36.53 | 1,447 | +0.76(+2.12%) |
Aug 28, 2023 | 35.84 | 35.96 | 35.57 | 35.77 | 1,564 | +0.04(+0.12%) |
Aug 25, 2023 | 35.44 | 35.73 | 35.33 | 35.73 | 1,798 | +0.39(+1.11%) |
Aug 24, 2023 | 35.42 | 35.42 | 35.33 | 35.33 | 509 | -0.32(-0.91%) |
Aug 23, 2023 | 35.53 | 35.83 | 35.52 | 35.65 | 1,673 | +0.64(+1.82%) |
Aug 22, 2023 | 35.18 | 35.18 | 35.02 | 35.02 | 735 | -0.01(-0.04%) |
Aug 21, 2023 | 34.53 | 35.03 | 34.53 | 35.03 | 1,398 | +0.38(+1.10%) |
Aug 18, 2023 | 34.40 | 34.65 | 34.39 | 34.65 | 1,822 | -0.67(-1.88%) |
Aug 17, 2023 | 35.57 | 35.57 | 35.31 | 35.31 | 1,454 | -0.12(-0.34%) |
Aug 16, 2023 | 35.65 | 35.71 | 35.41 | 35.43 | 1,116 | -0.63(-1.75%) |
Aug 15, 2023 | 36.65 | 36.65 | 36.06 | 36.06 | 1,518 | -1.18(-3.16%) |
Aug 14, 2023 | 36.85 | 37.24 | 36.85 | 37.24 | 801 | +0.02(+0.06%) |
Aug 11, 2023 | 37.12 | 37.22 | 37.12 | 37.22 | 902 | -0.13(-0.34%) |
Aug 10, 2023 | 37.89 | 37.89 | 37.34 | 37.34 | 567 | +0.22(+0.59%) |
Aug 09, 2023 | 37.22 | 37.26 | 37.12 | 37.12 | 5,056 | -0.45(-1.19%) |
Aug 08, 2023 | 37.30 | 37.57 | 37.30 | 37.57 | 214 | -0.47(-1.23%) |
Aug 07, 2023 | 37.74 | 38.04 | 37.66 | 38.04 | 717 | +0.09(+0.25%) |
Aug 04, 2023 | 38.59 | 38.71 | 37.94 | 37.94 | 1,226 | +0.19(+0.50%) |
Aug 03, 2023 | 37.98 | 37.99 | 37.75 | 37.75 | 1,968 | +0.30(+0.79%) |
Aug 02, 2023 | 37.62 | 37.64 | 37.06 | 37.46 | 841 | -0.77(-2.02%) |