Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.84 | 40.41 | 39.75 | 40.29 | 13,003 | +0.46(+1.16%) |
Oct 30, 2023 | 38.16 | 39.83 | 38.16 | 39.83 | 12,137 | +1.43(+3.72%) |
Oct 27, 2023 | 39.10 | 40.58 | 38.26 | 38.40 | 24,385 | -0.41(-1.05%) |
Oct 26, 2023 | 38.00 | 39.12 | 38.00 | 38.80 | 25,115 | +0.84(+2.21%) |
Oct 25, 2023 | 37.62 | 38.29 | 37.33 | 37.96 | 13,383 | +0.03(+0.08%) |
Oct 24, 2023 | 37.87 | 38.24 | 37.47 | 37.93 | 7,902 | +0.05(+0.13%) |
Oct 23, 2023 | 37.92 | 38.51 | 37.71 | 37.89 | 14,051 | +0.03(+0.08%) |
Oct 20, 2023 | 38.92 | 38.92 | 37.40 | 37.86 | 16,533 | -1.00(-2.59%) |
Oct 19, 2023 | 39.69 | 39.69 | 38.77 | 38.86 | 11,009 | -0.71(-1.78%) |
Oct 18, 2023 | 40.86 | 40.86 | 39.11 | 39.57 | 9,460 | -0.19(-0.49%) |
Oct 17, 2023 | 39.08 | 40.25 | 39.08 | 39.76 | 16,702 | +0.54(+1.38%) |
Oct 16, 2023 | 38.88 | 39.54 | 38.82 | 39.22 | 13,459 | +0.34(+0.87%) |
Oct 13, 2023 | 39.83 | 39.83 | 38.77 | 38.88 | 13,036 | -0.34(-0.86%) |
Oct 12, 2023 | 39.39 | 39.44 | 38.69 | 39.22 | 13,467 | -0.15(-0.39%) |
Oct 11, 2023 | 39.18 | 39.50 | 38.90 | 39.37 | 9,454 | -0.09(-0.22%) |
Oct 10, 2023 | 38.88 | 39.79 | 38.48 | 39.46 | 12,466 | +0.32(+0.81%) |
Oct 09, 2023 | 38.62 | 39.18 | 38.46 | 39.14 | 9,192 | +0.65(+1.68%) |
Oct 06, 2023 | 37.66 | 38.83 | 37.44 | 38.49 | 17,244 | +0.50(+1.32%) |
Oct 05, 2023 | 37.46 | 37.99 | 37.15 | 37.99 | 18,572 | +0.68(+1.81%) |
Oct 04, 2023 | 37.42 | 37.42 | 36.95 | 37.32 | 11,569 | -0.05(-0.13%) |
Oct 03, 2023 | 37.32 | 37.60 | 36.96 | 37.36 | 16,830 | -0.30(-0.80%) |
Oct 02, 2023 | 38.10 | 38.10 | 37.19 | 37.66 | 17,055 | -0.61(-1.59%) |
Sep 29, 2023 | 38.21 | 38.66 | 37.82 | 38.27 | 13,834 | +0.29(+0.76%) |
Sep 28, 2023 | 37.72 | 38.21 | 37.67 | 37.98 | 18,536 | +0.32(+0.85%) |
Sep 27, 2023 | 37.45 | 37.66 | 37.04 | 37.66 | 14,621 | +0.45(+1.22%) |
Sep 26, 2023 | 37.28 | 37.41 | 37.01 | 37.21 | 13,416 | -0.12(-0.31%) |
Sep 25, 2023 | 37.38 | 37.43 | 37.13 | 37.33 | 11,632 | -0.06(-0.16%) |
Sep 22, 2023 | 37.90 | 37.94 | 37.20 | 37.38 | 9,050 | -0.51(-1.35%) |
Sep 21, 2023 | 37.80 | 38.19 | 37.67 | 37.90 | 11,349 | -0.19(-0.51%) |
Sep 20, 2023 | 37.87 | 38.36 | 37.68 | 38.09 | 25,058 | +0.14(+0.38%) |
Sep 19, 2023 | 38.67 | 38.67 | 37.83 | 37.94 | 14,889 | -0.72(-1.87%) |
Sep 18, 2023 | 39.69 | 39.69 | 38.55 | 38.67 | 19,180 | -1.03(-2.60%) |
Sep 15, 2023 | 39.67 | 40.47 | 39.21 | 39.70 | 49,301 | -0.02(-0.05%) |
Sep 14, 2023 | 39.36 | 40.33 | 39.31 | 39.72 | 19,741 | +0.36(+0.91%) |
Sep 13, 2023 | 39.53 | 39.56 | 39.14 | 39.36 | 35,600 | -0.12(-0.29%) |
Sep 12, 2023 | 39.21 | 39.62 | 39.13 | 39.48 | 18,642 | +0.60(+1.54%) |
Sep 11, 2023 | 39.13 | 39.13 | 38.66 | 38.88 | 14,909 | +0.21(+0.55%) |
Sep 08, 2023 | 37.48 | 38.67 | 37.39 | 38.67 | 25,007 | +0.85(+2.25%) |
Sep 07, 2023 | 39.90 | 39.90 | 37.72 | 37.82 | 50,289 | -1.46(-3.71%) |
Sep 06, 2023 | 40.68 | 40.68 | 39.18 | 39.28 | 30,601 | -1.03(-2.56%) |
Sep 05, 2023 | 40.19 | 40.45 | 39.37 | 40.31 | 44,647 | -0.07(-0.17%) |
Sep 01, 2023 | 39.98 | 40.38 | 39.28 | 40.38 | 46,378 | +0.83(+2.09%) |
Aug 31, 2023 | 40.21 | 40.36 | 39.30 | 39.55 | 33,490 | -0.81(-2.01%) |
Aug 30, 2023 | 40.96 | 40.96 | 40.10 | 40.36 | 32,852 | -0.57(-1.40%) |
Aug 29, 2023 | 40.70 | 41.76 | 40.57 | 40.93 | 55,020 | -0.38(-0.92%) |
Aug 28, 2023 | 40.47 | 41.50 | 40.20 | 41.31 | 28,584 | +0.90(+2.22%) |
Aug 25, 2023 | 40.15 | 40.82 | 39.73 | 40.42 | 45,455 | -0.28(-0.68%) |
Aug 24, 2023 | 41.05 | 41.42 | 40.60 | 40.69 | 15,906 | -0.41(-1.00%) |
Aug 23, 2023 | 40.42 | 41.12 | 40.42 | 41.10 | 26,202 | +0.67(+1.65%) |
Aug 22, 2023 | 41.35 | 41.42 | 40.33 | 40.43 | 37,723 | -0.92(-2.23%) |
Aug 21, 2023 | 41.83 | 41.98 | 40.72 | 41.36 | 111,238 | -0.54(-1.30%) |
Aug 18, 2023 | 42.06 | 42.50 | 41.66 | 41.90 | 70,017 | -0.46(-1.08%) |
Aug 17, 2023 | 42.95 | 43.32 | 42.05 | 42.36 | 28,140 | -0.28(-0.65%) |
Aug 16, 2023 | 43.81 | 44.14 | 42.61 | 42.63 | 29,024 | -1.20(-2.74%) |
Aug 15, 2023 | 43.74 | 44.21 | 43.40 | 43.83 | 27,709 | -1.04(-2.31%) |
Aug 14, 2023 | 44.93 | 45.04 | 44.42 | 44.87 | 17,411 | -0.13(-0.30%) |
Aug 11, 2023 | 45.64 | 45.64 | 44.79 | 45.01 | 28,365 | -0.71(-1.56%) |
Aug 10, 2023 | 46.47 | 46.70 | 45.72 | 45.72 | 42,044 | -0.79(-1.70%) |
Aug 09, 2023 | 47.38 | 47.38 | 45.94 | 46.51 | 26,836 | -0.62(-1.31%) |
Aug 08, 2023 | 46.23 | 47.31 | 46.23 | 47.13 | 19,658 | -0.14(-0.30%) |
Aug 07, 2023 | 46.66 | 47.59 | 46.66 | 47.27 | 18,690 | +0.30(+0.63%) |
Aug 04, 2023 | 46.78 | 47.36 | 46.68 | 46.98 | 19,182 | +0.17(+0.37%) |
Aug 03, 2023 | 45.80 | 47.38 | 45.80 | 46.81 | 23,814 | +0.63(+1.36%) |
Aug 02, 2023 | 45.37 | 46.37 | 45.31 | 46.18 | 27,237 | +0.71(+1.57%) |