Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.51 | 33.78 | 33.12 | 33.69 | 720,709 | +0.21(+0.63%) |
Oct 30, 2023 | 34.15 | 34.15 | 33.05 | 33.48 | 974,734 | -0.13(-0.39%) |
Oct 27, 2023 | 34.36 | 34.36 | 33.27 | 33.61 | 751,369 | -0.79(-2.30%) |
Oct 26, 2023 | 34.81 | 35.31 | 34.24 | 34.40 | 813,510 | +0.03(+0.09%) |
Oct 25, 2023 | 33.91 | 34.49 | 33.62 | 34.37 | 659,534 | -0.05(-0.15%) |
Oct 24, 2023 | 34.24 | 34.51 | 34.07 | 34.42 | 550,246 | +0.34(+1.00%) |
Oct 23, 2023 | 34.34 | 34.85 | 34.07 | 34.08 | 503,898 | -0.54(-1.56%) |
Oct 20, 2023 | 34.66 | 35.07 | 34.24 | 34.62 | 642,966 | +0.14(+0.41%) |
Oct 19, 2023 | 34.62 | 35.00 | 34.20 | 34.48 | 686,413 | -0.40(-1.15%) |
Oct 18, 2023 | 35.57 | 35.62 | 34.87 | 34.88 | 528,287 | -1.21(-3.35%) |
Oct 17, 2023 | 35.94 | 36.81 | 35.94 | 36.09 | 662,580 | -0.13(-0.36%) |
Oct 16, 2023 | 35.94 | 36.57 | 35.83 | 36.22 | 715,838 | +0.71(+2.00%) |
Oct 13, 2023 | 36.10 | 36.16 | 35.25 | 35.51 | 861,901 | -0.59(-1.63%) |
Oct 12, 2023 | 36.80 | 36.80 | 35.87 | 36.10 | 818,996 | -0.86(-2.33%) |
Oct 11, 2023 | 36.65 | 37.02 | 36.51 | 36.96 | 449,371 | +0.46(+1.26%) |
Oct 10, 2023 | 36.58 | 37.09 | 36.27 | 36.50 | 622,319 | +0.12(+0.33%) |
Oct 09, 2023 | 35.38 | 36.52 | 35.11 | 36.38 | 428,259 | +0.46(+1.28%) |
Oct 06, 2023 | 34.96 | 36.54 | 34.64 | 35.92 | 806,111 | +0.86(+2.45%) |
Oct 05, 2023 | 35.67 | 36.03 | 34.67 | 35.06 | 674,837 | -0.81(-2.26%) |
Oct 04, 2023 | 35.23 | 36.02 | 34.99 | 35.87 | 553,360 | +0.58(+1.64%) |
Oct 03, 2023 | 35.85 | 36.06 | 35.15 | 35.29 | 600,829 | -0.99(-2.73%) |
Oct 02, 2023 | 36.63 | 36.78 | 36.10 | 36.28 | 639,728 | -0.42(-1.14%) |
Sep 29, 2023 | 37.10 | 37.21 | 36.53 | 36.70 | 750,280 | -0.04(-0.11%) |
Sep 28, 2023 | 35.43 | 37.14 | 35.43 | 36.74 | 599,149 | +1.04(+2.91%) |
Sep 27, 2023 | 35.96 | 36.24 | 35.43 | 35.70 | 525,460 | -0.25(-0.70%) |
Sep 26, 2023 | 36.52 | 37.01 | 35.84 | 35.95 | 575,189 | -1.15(-3.10%) |
Sep 25, 2023 | 36.01 | 37.36 | 36.94 | 37.10 | 902,953 | +0.78(+2.15%) |
Sep 22, 2023 | 36.60 | 37.34 | 36.22 | 36.32 | 843,963 | -0.20(-0.55%) |
Sep 21, 2023 | 37.04 | 37.05 | 36.28 | 36.52 | 580,094 | -0.77(-2.06%) |
Sep 20, 2023 | 38.27 | 38.63 | 37.29 | 37.29 | 528,786 | -0.56(-1.48%) |
Sep 19, 2023 | 37.45 | 38.03 | 37.13 | 37.85 | 647,969 | +0.48(+1.28%) |
Sep 18, 2023 | 38.24 | 38.33 | 37.34 | 37.37 | 632,714 | -0.97(-2.53%) |
Sep 15, 2023 | 38.30 | 39.02 | 37.90 | 38.34 | 1,528,775 | -0.15(-0.39%) |
Sep 14, 2023 | 38.65 | 38.95 | 37.44 | 38.49 | 835,983 | +0.09(+0.23%) |
Sep 13, 2023 | 39.32 | 39.49 | 38.17 | 38.40 | 1,039,672 | -1.00(-2.54%) |
Sep 12, 2023 | 38.40 | 39.93 | 38.40 | 39.40 | 961,989 | +0.95(+2.47%) |
Sep 11, 2023 | 38.52 | 38.87 | 38.16 | 38.45 | 786,715 | +0.45(+1.18%) |
Sep 08, 2023 | 38.25 | 38.28 | 37.74 | 38.00 | 679,580 | -0.10(-0.26%) |
Sep 07, 2023 | 38.53 | 38.53 | 37.73 | 38.10 | 642,428 | -0.80(-2.06%) |
Sep 06, 2023 | 39.56 | 40.18 | 38.00 | 38.90 | 1,144,961 | -0.56(-1.42%) |
Sep 05, 2023 | 39.79 | 39.97 | 39.01 | 39.46 | 514,455 | -0.98(-2.42%) |
Sep 01, 2023 | 39.47 | 40.47 | 39.44 | 40.44 | 397,019 | +1.27(+3.24%) |
Aug 31, 2023 | 39.11 | 39.81 | 39.07 | 39.17 | 582,734 | -0.08(-0.20%) |
Aug 30, 2023 | 39.20 | 39.64 | 39.16 | 39.25 | 500,735 | -0.21(-0.53%) |
Aug 29, 2023 | 38.64 | 39.54 | 38.34 | 39.46 | 454,569 | +0.71(+1.83%) |
Aug 28, 2023 | 38.51 | 38.85 | 38.51 | 38.75 | 446,201 | +0.46(+1.20%) |
Aug 25, 2023 | 38.32 | 38.59 | 37.40 | 38.29 | 388,874 | +0.30(+0.79%) |
Aug 24, 2023 | 38.22 | 38.54 | 37.86 | 37.99 | 421,494 | -0.44(-1.14%) |
Aug 23, 2023 | 38.06 | 38.60 | 37.86 | 38.43 | 402,094 | +0.23(+0.60%) |
Aug 22, 2023 | 38.25 | 38.50 | 38.14 | 38.20 | 493,160 | +0.14(+0.37%) |
Aug 21, 2023 | 38.49 | 38.73 | 37.65 | 38.06 | 548,929 | -0.18(-0.47%) |
Aug 18, 2023 | 37.36 | 38.52 | 37.23 | 38.24 | 957,806 | +0.52(+1.38%) |
Aug 17, 2023 | 38.77 | 38.80 | 37.45 | 37.72 | 808,940 | -0.48(-1.26%) |
Aug 16, 2023 | 38.69 | 39.19 | 38.19 | 38.20 | 794,936 | -0.80(-2.05%) |
Aug 15, 2023 | 39.35 | 39.72 | 38.88 | 39.00 | 883,271 | -0.88(-2.21%) |
Aug 14, 2023 | 38.99 | 39.89 | 38.53 | 39.88 | 1,057,740 | +0.55(+1.40%) |
Aug 11, 2023 | 42.08 | 42.20 | 39.24 | 39.33 | 1,810,482 | -2.80(-6.65%) |
Aug 10, 2023 | 44.05 | 44.39 | 41.93 | 42.13 | 1,127,551 | -1.75(-3.99%) |
Aug 09, 2023 | 44.86 | 44.89 | 43.77 | 43.88 | 1,045,335 | -0.92(-2.05%) |
Aug 08, 2023 | 43.90 | 45.00 | 43.75 | 44.80 | 1,255,630 | +0.03(+0.07%) |
Aug 07, 2023 | 44.66 | 45.00 | 44.13 | 44.77 | 1,100,463 | +0.50(+1.13%) |
Aug 04, 2023 | 44.59 | 45.05 | 43.97 | 44.27 | 1,046,082 | -0.32(-0.72%) |
Aug 03, 2023 | 43.62 | 45.47 | 43.36 | 44.59 | 1,494,866 | +1.19(+2.74%) |
Aug 02, 2023 | 45.14 | 46.51 | 43.37 | 43.40 | 1,902,851 | +0.57(+1.33%) |