Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.15 | 38.23 | 38.09 | 38.20 | 6,273 | +0.38(+1.00%) |
Oct 30, 2023 | 37.76 | 37.94 | 37.69 | 37.83 | 5,255 | +0.07(+0.18%) |
Oct 27, 2023 | 37.99 | 37.99 | 37.62 | 37.76 | 4,668 | -0.34(-0.89%) |
Oct 26, 2023 | 37.98 | 38.32 | 37.98 | 38.09 | 9,222 | +0.07(+0.18%) |
Oct 25, 2023 | 38.09 | 38.21 | 37.95 | 38.02 | 10,622 | -0.52(-1.34%) |
Oct 24, 2023 | 38.71 | 38.71 | 38.46 | 38.54 | 3,070 | +0.35(+0.91%) |
Oct 23, 2023 | 38.58 | 38.64 | 38.19 | 38.19 | 5,941 | -0.33(-0.85%) |
Oct 20, 2023 | 39.02 | 39.02 | 38.52 | 38.52 | 6,401 | -0.52(-1.33%) |
Oct 19, 2023 | 39.55 | 39.74 | 39.04 | 39.04 | 6,815 | -0.68(-1.70%) |
Oct 18, 2023 | 39.97 | 40.00 | 39.72 | 39.72 | 3,759 | -0.81(-2.00%) |
Oct 17, 2023 | 40.22 | 40.82 | 40.22 | 40.53 | 405,058 | +0.49(+1.23%) |
Oct 16, 2023 | 39.73 | 40.15 | 39.73 | 40.04 | 5,702 | +0.61(+1.54%) |
Oct 13, 2023 | 39.67 | 39.67 | 39.35 | 39.43 | 33,850 | -0.37(-0.93%) |
Oct 12, 2023 | 40.21 | 40.23 | 39.76 | 39.80 | 4,669 | -0.81(-2.00%) |
Oct 11, 2023 | 40.76 | 40.84 | 40.39 | 40.61 | 4,398 | -0.09(-0.21%) |
Oct 10, 2023 | 40.84 | 40.91 | 40.70 | 40.70 | 1,773 | +0.47(+1.16%) |
Oct 09, 2023 | 39.79 | 40.33 | 39.75 | 40.23 | 27,431 | +0.30(+0.75%) |
Oct 06, 2023 | 39.41 | 40.17 | 39.38 | 39.93 | 3,812 | +0.28(+0.72%) |
Oct 05, 2023 | 39.63 | 39.69 | 39.36 | 39.65 | 15,256 | +0.03(+0.08%) |
Oct 04, 2023 | 39.33 | 39.65 | 39.29 | 39.62 | 5,269 | +0.12(+0.30%) |
Oct 03, 2023 | 39.90 | 39.90 | 39.40 | 39.50 | 4,443 | -0.69(-1.71%) |
Oct 02, 2023 | 40.44 | 40.44 | 40.02 | 40.19 | 211,496 | -0.45(-1.10%) |
Sep 29, 2023 | 41.31 | 41.31 | 40.60 | 40.63 | 4,617 | -0.25(-0.62%) |
Sep 28, 2023 | 40.86 | 40.94 | 40.86 | 40.89 | 2,109 | +0.43(+1.05%) |
Sep 27, 2023 | 40.35 | 40.51 | 40.29 | 40.46 | 2,387 | +0.38(+0.94%) |
Sep 26, 2023 | 40.21 | 40.59 | 40.05 | 40.08 | 4,073 | -0.46(-1.15%) |
Sep 25, 2023 | 40.36 | 40.54 | 40.54 | 40.54 | 3,352 | +0.28(+0.68%) |
Sep 22, 2023 | 40.53 | 40.53 | 40.27 | 40.27 | 6,304 | -0.05(-0.12%) |
Sep 21, 2023 | 40.66 | 40.66 | 40.32 | 40.32 | 2,742 | -0.61(-1.49%) |
Sep 20, 2023 | 41.56 | 41.58 | 40.93 | 40.93 | 5,362 | -0.31(-0.76%) |
Sep 19, 2023 | 41.62 | 41.62 | 41.24 | 41.24 | 3,343 | -0.29(-0.69%) |
Sep 18, 2023 | 41.62 | 41.71 | 41.50 | 41.53 | 6,864 | -0.09(-0.21%) |
Sep 15, 2023 | 41.58 | 41.62 | 41.52 | 41.62 | 1,471 | -0.47(-1.12%) |
Sep 14, 2023 | 42.04 | 42.20 | 41.96 | 42.09 | 12,606 | +0.58(+1.41%) |
Sep 13, 2023 | 41.48 | 41.61 | 41.42 | 41.51 | 6,017 | -0.10(-0.25%) |
Sep 12, 2023 | 41.76 | 41.78 | 41.55 | 41.61 | 7,805 | -0.07(-0.16%) |
Sep 11, 2023 | 41.90 | 41.90 | 41.66 | 41.68 | 4,692 | +0.03(+0.07%) |
Sep 08, 2023 | 41.71 | 41.77 | 41.64 | 41.65 | 2,268 | -0.06(-0.14%) |
Sep 07, 2023 | 41.74 | 41.76 | 41.58 | 41.71 | 6,820 | -0.37(-0.87%) |
Sep 06, 2023 | 42.23 | 42.23 | 41.82 | 42.08 | 4,322 | -0.07(-0.18%) |
Sep 05, 2023 | 42.35 | 42.45 | 42.14 | 42.15 | 2,511 | -0.99(-2.30%) |
Sep 01, 2023 | 43.13 | 43.20 | 42.93 | 43.14 | 4,830 | +0.45(+1.04%) |
Aug 31, 2023 | 42.84 | 42.87 | 42.70 | 42.70 | 2,525 | -0.02(-0.04%) |
Aug 30, 2023 | 42.51 | 42.82 | 42.45 | 42.71 | 12,372 | +0.29(+0.68%) |
Aug 29, 2023 | 42.14 | 42.46 | 42.13 | 42.42 | 3,117 | +0.56(+1.34%) |
Aug 28, 2023 | 41.93 | 41.93 | 41.83 | 41.86 | 1,988 | +0.29(+0.70%) |
Aug 25, 2023 | 41.45 | 41.75 | 41.39 | 41.57 | 4,285 | +0.21(+0.51%) |
Aug 24, 2023 | 41.78 | 41.78 | 41.36 | 41.36 | 7,417 | -0.51(-1.23%) |
Aug 23, 2023 | 41.71 | 41.93 | 41.71 | 41.88 | 7,020 | +0.39(+0.95%) |
Aug 22, 2023 | 41.60 | 41.62 | 41.48 | 41.48 | 2,680 | -0.09(-0.21%) |
Aug 21, 2023 | 41.48 | 41.62 | 41.36 | 41.57 | 4,738 | -0.03(-0.08%) |
Aug 18, 2023 | 41.51 | 41.68 | 41.51 | 41.60 | 2,092 | +0.17(+0.41%) |
Aug 17, 2023 | 41.89 | 41.90 | 41.43 | 41.43 | 6,734 | -0.51(-1.22%) |
Aug 16, 2023 | 42.33 | 42.33 | 41.94 | 41.94 | 2,464 | -0.52(-1.23%) |
Aug 15, 2023 | 42.72 | 42.72 | 42.43 | 42.47 | 962,212 | -0.41(-0.95%) |
Aug 14, 2023 | 42.63 | 42.87 | 42.51 | 42.87 | 1,465,668 | -0.08(-0.18%) |
Aug 11, 2023 | 42.73 | 42.97 | 42.73 | 42.95 | 2,760 | +0.09(+0.21%) |
Aug 10, 2023 | 43.52 | 43.52 | 42.77 | 42.86 | 5,829 | -0.01(-0.02%) |
Aug 09, 2023 | 43.04 | 43.04 | 42.74 | 42.87 | 9,228 | -0.47(-1.09%) |
Aug 08, 2023 | 43.11 | 43.35 | 43.11 | 43.34 | 2,163 | -0.43(-0.97%) |
Aug 07, 2023 | 43.65 | 43.93 | 43.56 | 43.77 | 15,583 | +0.40(+0.92%) |
Aug 04, 2023 | 43.41 | 43.79 | 43.37 | 43.37 | 28,558 | -0.15(-0.34%) |
Aug 03, 2023 | 43.23 | 43.64 | 43.20 | 43.51 | 23,830 | -0.11(-0.24%) |
Aug 02, 2023 | 43.69 | 43.72 | 43.46 | 43.62 | 79,781 | -0.35(-0.81%) |