Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.90 | 38.90 | 38.35 | 38.77 | 582,066 | +0.04(+0.10%) |
Oct 30, 2023 | 39.05 | 39.05 | 38.42 | 38.73 | 256,020 | +0.07(+0.18%) |
Oct 27, 2023 | 38.94 | 39.01 | 38.43 | 38.66 | 301,638 | -0.37(-0.96%) |
Oct 26, 2023 | 39.12 | 39.59 | 38.79 | 39.04 | 234,431 | +0.11(+0.28%) |
Oct 25, 2023 | 39.14 | 39.31 | 38.82 | 38.93 | 320,380 | -0.54(-1.37%) |
Oct 24, 2023 | 39.61 | 39.81 | 39.16 | 39.47 | 204,302 | -0.06(-0.15%) |
Oct 23, 2023 | 39.71 | 40.04 | 39.43 | 39.53 | 323,913 | -0.18(-0.45%) |
Oct 20, 2023 | 41.05 | 41.16 | 39.68 | 39.71 | 499,104 | -1.22(-2.99%) |
Oct 19, 2023 | 41.33 | 41.66 | 40.75 | 40.93 | 320,353 | -0.66(-1.59%) |
Oct 18, 2023 | 42.24 | 42.24 | 41.58 | 41.59 | 366,524 | -0.99(-2.31%) |
Oct 17, 2023 | 42.99 | 43.34 | 42.36 | 42.57 | 366,501 | -0.55(-1.28%) |
Oct 16, 2023 | 43.40 | 43.71 | 42.72 | 43.13 | 314,371 | -0.27(-0.61%) |
Oct 13, 2023 | 43.34 | 43.69 | 42.80 | 43.39 | 431,343 | +0.31(+0.71%) |
Oct 12, 2023 | 43.25 | 43.31 | 42.57 | 43.09 | 444,768 | -0.14(-0.32%) |
Oct 11, 2023 | 42.35 | 43.25 | 42.26 | 43.22 | 390,253 | +0.95(+2.24%) |
Oct 10, 2023 | 41.77 | 42.46 | 41.73 | 42.28 | 447,943 | +0.62(+1.49%) |
Oct 09, 2023 | 40.51 | 41.80 | 40.51 | 41.66 | 396,081 | +0.95(+2.32%) |
Oct 06, 2023 | 40.01 | 40.88 | 39.88 | 40.71 | 466,360 | +0.57(+1.42%) |
Oct 05, 2023 | 39.67 | 40.34 | 39.50 | 40.14 | 555,943 | +0.40(+1.02%) |
Oct 04, 2023 | 38.53 | 39.76 | 38.44 | 39.74 | 512,824 | +1.15(+2.99%) |
Oct 03, 2023 | 39.05 | 39.13 | 38.55 | 38.58 | 522,347 | -0.48(-1.23%) |
Oct 02, 2023 | 39.07 | 39.26 | 38.77 | 39.06 | 602,041 | -0.15(-0.37%) |
Sep 29, 2023 | 39.26 | 39.65 | 39.16 | 39.21 | 479,096 | -0.17(-0.42%) |
Sep 28, 2023 | 38.93 | 39.65 | 38.93 | 39.38 | 670,330 | +0.70(+1.80%) |
Sep 27, 2023 | 38.45 | 38.93 | 38.17 | 38.68 | 614,114 | +0.50(+1.31%) |
Sep 26, 2023 | 38.37 | 38.78 | 38.17 | 38.18 | 504,964 | -0.47(-1.22%) |
Sep 25, 2023 | 38.58 | 38.80 | 38.65 | 38.65 | 510,448 | +0.00(+0.00%) |
Sep 22, 2023 | 39.25 | 39.43 | 38.61 | 38.65 | 545,865 | -0.64(-1.62%) |
Sep 21, 2023 | 39.64 | 39.80 | 39.22 | 39.29 | 489,087 | -0.43(-1.09%) |
Sep 20, 2023 | 40.17 | 40.37 | 39.72 | 39.72 | 608,810 | -0.15(-0.37%) |
Sep 19, 2023 | 39.99 | 40.14 | 39.82 | 39.87 | 459,958 | -0.06(-0.15%) |
Sep 18, 2023 | 39.92 | 40.22 | 39.88 | 39.93 | 419,104 | +0.19(+0.47%) |
Sep 15, 2023 | 40.39 | 40.87 | 39.59 | 39.74 | 1,785,625 | -0.88(-2.17%) |
Sep 14, 2023 | 39.76 | 40.78 | 39.76 | 40.62 | 551,155 | +1.23(+3.14%) |
Sep 13, 2023 | 38.48 | 39.63 | 38.48 | 39.39 | 653,293 | +0.80(+2.08%) |
Sep 12, 2023 | 38.22 | 38.96 | 38.22 | 38.58 | 448,432 | +0.26(+0.69%) |
Sep 11, 2023 | 38.86 | 39.57 | 38.11 | 38.32 | 450,657 | -0.18(-0.46%) |
Sep 08, 2023 | 36.86 | 38.75 | 36.86 | 38.49 | 1,178,006 | +0.57(+1.50%) |
Sep 07, 2023 | 39.65 | 40.40 | 37.32 | 37.93 | 2,002,222 | -5.99(-13.64%) |
Sep 06, 2023 | 43.93 | 44.26 | 43.56 | 43.91 | 657,374 | +0.06(+0.13%) |
Sep 05, 2023 | 44.60 | 44.70 | 43.54 | 43.86 | 690,876 | -1.04(-2.31%) |
Sep 01, 2023 | 44.85 | 45.20 | 44.59 | 44.89 | 349,320 | +0.38(+0.86%) |
Aug 31, 2023 | 44.82 | 45.14 | 44.42 | 44.51 | 365,821 | -0.38(-0.85%) |
Aug 30, 2023 | 44.57 | 45.03 | 44.57 | 44.89 | 236,568 | +0.19(+0.42%) |
Aug 29, 2023 | 44.58 | 44.81 | 44.36 | 44.71 | 201,097 | +0.13(+0.29%) |
Aug 28, 2023 | 44.68 | 45.17 | 44.53 | 44.58 | 221,629 | -0.05(-0.11%) |
Aug 25, 2023 | 44.71 | 45.04 | 44.56 | 44.63 | 243,930 | +0.18(+0.40%) |
Aug 24, 2023 | 44.05 | 44.64 | 43.99 | 44.45 | 342,301 | +0.26(+0.60%) |
Aug 23, 2023 | 43.92 | 44.20 | 43.71 | 44.19 | 173,686 | +0.34(+0.78%) |
Aug 22, 2023 | 44.20 | 44.41 | 43.85 | 43.85 | 271,302 | -0.38(-0.86%) |
Aug 21, 2023 | 44.24 | 44.44 | 44.05 | 44.23 | 253,191 | -0.20(-0.44%) |
Aug 18, 2023 | 43.87 | 44.53 | 43.68 | 44.42 | 310,908 | +0.43(+0.98%) |
Aug 17, 2023 | 44.25 | 44.48 | 43.76 | 43.99 | 411,647 | -0.24(-0.53%) |
Aug 16, 2023 | 44.41 | 44.94 | 44.22 | 44.23 | 211,906 | -0.36(-0.81%) |
Aug 15, 2023 | 44.68 | 44.82 | 44.53 | 44.59 | 197,115 | -0.31(-0.70%) |
Aug 14, 2023 | 45.08 | 45.09 | 44.56 | 44.90 | 323,888 | -0.30(-0.67%) |
Aug 11, 2023 | 45.13 | 45.45 | 44.99 | 45.21 | 339,396 | +0.03(+0.07%) |
Aug 10, 2023 | 45.73 | 46.01 | 44.76 | 45.18 | 316,811 | -0.33(-0.73%) |
Aug 09, 2023 | 45.01 | 45.80 | 44.78 | 45.51 | 263,525 | +0.55(+1.22%) |
Aug 08, 2023 | 44.44 | 45.06 | 44.16 | 44.96 | 448,624 | +0.27(+0.61%) |
Aug 07, 2023 | 44.57 | 44.84 | 44.47 | 44.69 | 314,705 | +0.04(+0.09%) |
Aug 04, 2023 | 44.55 | 45.05 | 44.38 | 44.65 | 224,061 | +0.14(+0.31%) |
Aug 03, 2023 | 44.84 | 44.84 | 44.17 | 44.51 | 273,477 | -0.13(-0.29%) |
Aug 02, 2023 | 44.24 | 45.18 | 44.10 | 44.64 | 362,685 | +0.18(+0.40%) |