Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.65 | 34.92 | 34.42 | 34.81 | 1,127,984 | +0.20(+0.57%) |
Oct 30, 2023 | 34.52 | 34.77 | 34.19 | 34.62 | 1,975,688 | +0.44(+1.30%) |
Oct 27, 2023 | 34.85 | 34.85 | 33.88 | 34.17 | 3,231,013 | -0.73(-2.09%) |
Oct 26, 2023 | 34.15 | 35.18 | 34.02 | 34.90 | 3,204,402 | +0.90(+2.64%) |
Oct 25, 2023 | 33.90 | 34.21 | 33.48 | 34.01 | 3,601,194 | -0.17(-0.49%) |
Oct 24, 2023 | 34.44 | 34.63 | 33.85 | 34.17 | 4,352,267 | -0.08(-0.23%) |
Oct 23, 2023 | 34.28 | 34.87 | 34.19 | 34.25 | 3,978,105 | -0.12(-0.34%) |
Oct 20, 2023 | 35.58 | 35.58 | 34.36 | 34.37 | 5,706,728 | -1.25(-3.51%) |
Oct 19, 2023 | 36.05 | 36.67 | 35.53 | 35.62 | 4,746,835 | -0.43(-1.20%) |
Oct 18, 2023 | 36.57 | 36.71 | 35.96 | 36.06 | 3,336,153 | -0.94(-2.53%) |
Oct 17, 2023 | 36.06 | 37.37 | 36.03 | 36.99 | 3,555,714 | +0.71(+1.96%) |
Oct 16, 2023 | 35.88 | 36.36 | 35.80 | 36.28 | 3,504,161 | +0.82(+2.31%) |
Oct 13, 2023 | 36.27 | 36.44 | 35.32 | 35.46 | 4,465,348 | -0.50(-1.40%) |
Oct 12, 2023 | 36.43 | 36.43 | 35.66 | 35.97 | 2,985,114 | -0.48(-1.33%) |
Oct 11, 2023 | 36.42 | 36.90 | 36.08 | 36.45 | 1,590,134 | +0.12(+0.33%) |
Oct 10, 2023 | 36.15 | 36.65 | 36.10 | 36.33 | 4,846,647 | +0.50(+1.40%) |
Oct 09, 2023 | 35.45 | 36.02 | 35.41 | 35.83 | 1,486,319 | +0.04(+0.11%) |
Oct 06, 2023 | 35.25 | 36.19 | 35.02 | 35.79 | 2,977,052 | +0.13(+0.36%) |
Oct 05, 2023 | 34.98 | 35.75 | 34.94 | 35.66 | 3,642,746 | +0.55(+1.57%) |
Oct 04, 2023 | 34.92 | 35.17 | 34.49 | 35.11 | 2,169,215 | +0.30(+0.85%) |
Oct 03, 2023 | 35.29 | 35.34 | 34.63 | 34.81 | 4,951,593 | -0.72(-2.03%) |
Oct 02, 2023 | 36.26 | 36.39 | 35.40 | 35.53 | 2,642,305 | -0.79(-2.17%) |
Sep 29, 2023 | 36.38 | 36.83 | 36.24 | 36.32 | 2,043,757 | +0.24(+0.66%) |
Sep 28, 2023 | 35.70 | 36.36 | 35.70 | 36.09 | 2,654,653 | +0.38(+1.08%) |
Sep 27, 2023 | 36.03 | 36.03 | 35.38 | 35.70 | 1,991,395 | -0.15(-0.41%) |
Sep 26, 2023 | 36.05 | 36.51 | 35.79 | 35.85 | 1,941,823 | -0.61(-1.68%) |
Sep 25, 2023 | 35.87 | 36.46 | 36.27 | 36.46 | 1,401,535 | +0.43(+1.20%) |
Sep 22, 2023 | 36.29 | 36.40 | 35.93 | 36.03 | 1,494,479 | -0.19(-0.52%) |
Sep 21, 2023 | 36.54 | 36.76 | 36.15 | 36.21 | 2,542,109 | -0.53(-1.45%) |
Sep 20, 2023 | 37.28 | 37.58 | 36.75 | 36.75 | 2,751,740 | -0.32(-0.85%) |
Sep 19, 2023 | 37.22 | 37.51 | 36.84 | 37.06 | 2,012,249 | -0.15(-0.40%) |
Sep 18, 2023 | 37.58 | 37.58 | 37.05 | 37.21 | 2,844,353 | -0.43(-1.13%) |
Sep 15, 2023 | 37.53 | 37.81 | 37.27 | 37.64 | 3,592,296 | -0.14(-0.36%) |
Sep 14, 2023 | 37.45 | 37.95 | 37.45 | 37.77 | 3,257,915 | +0.60(+1.60%) |
Sep 13, 2023 | 37.81 | 37.92 | 36.97 | 37.18 | 2,243,115 | -0.42(-1.12%) |
Sep 12, 2023 | 37.21 | 37.89 | 37.15 | 37.60 | 2,631,815 | +0.38(+1.02%) |
Sep 11, 2023 | 37.44 | 37.84 | 37.17 | 37.22 | 2,449,299 | -0.05(-0.13%) |
Sep 08, 2023 | 36.97 | 37.36 | 36.53 | 37.26 | 3,697,155 | +0.34(+0.93%) |
Sep 07, 2023 | 37.20 | 37.47 | 36.82 | 36.92 | 1,675,036 | -0.46(-1.23%) |
Sep 06, 2023 | 38.05 | 38.29 | 37.15 | 37.38 | 3,920,545 | -0.80(-2.10%) |
Sep 05, 2023 | 38.67 | 38.89 | 38.16 | 38.18 | 5,278,506 | -0.71(-1.83%) |
Sep 01, 2023 | 38.50 | 39.05 | 38.45 | 38.89 | 4,629,249 | +0.76(+2.00%) |
Aug 31, 2023 | 38.06 | 38.35 | 37.89 | 38.13 | 4,328,868 | +0.12(+0.31%) |
Aug 30, 2023 | 38.17 | 38.29 | 37.87 | 38.02 | 2,389,892 | -0.19(-0.49%) |
Aug 29, 2023 | 37.83 | 38.40 | 37.50 | 38.20 | 1,805,770 | +0.46(+1.22%) |
Aug 28, 2023 | 37.46 | 38.04 | 37.42 | 37.74 | 1,843,534 | +0.47(+1.26%) |
Aug 25, 2023 | 37.65 | 37.88 | 36.82 | 37.27 | 1,822,184 | -0.16(-0.42%) |
Aug 24, 2023 | 37.29 | 37.98 | 37.19 | 37.43 | 1,754,155 | +0.11(+0.29%) |
Aug 23, 2023 | 36.74 | 37.37 | 36.54 | 37.32 | 1,543,496 | +0.50(+1.35%) |
Aug 22, 2023 | 37.70 | 37.97 | 36.79 | 36.83 | 2,664,014 | -0.94(-2.48%) |
Aug 21, 2023 | 38.09 | 38.23 | 37.45 | 37.76 | 1,911,581 | -0.26(-0.69%) |
Aug 18, 2023 | 37.67 | 38.23 | 37.51 | 38.03 | 1,523,679 | +0.03(+0.08%) |
Aug 17, 2023 | 38.27 | 38.42 | 37.87 | 38.00 | 1,790,860 | -0.04(-0.10%) |
Aug 16, 2023 | 38.33 | 38.62 | 37.99 | 38.04 | 2,449,111 | -0.46(-1.19%) |
Aug 15, 2023 | 39.13 | 39.18 | 38.38 | 38.49 | 2,894,719 | -1.23(-3.10%) |
Aug 14, 2023 | 40.07 | 40.07 | 39.51 | 39.72 | 1,474,796 | -0.62(-1.55%) |
Aug 11, 2023 | 39.96 | 40.44 | 39.89 | 40.35 | 1,400,544 | +0.16(+0.39%) |
Aug 10, 2023 | 40.53 | 40.82 | 40.00 | 40.19 | 2,639,347 | -0.02(-0.05%) |
Aug 09, 2023 | 40.60 | 40.66 | 40.06 | 40.21 | 1,947,834 | -0.57(-1.39%) |
Aug 08, 2023 | 40.17 | 40.82 | 39.61 | 40.78 | 2,477,679 | -0.55(-1.32%) |
Aug 07, 2023 | 41.06 | 41.35 | 40.87 | 41.33 | 1,900,396 | +0.43(+1.05%) |
Aug 04, 2023 | 40.63 | 41.32 | 40.58 | 40.90 | 1,762,899 | +0.12(+0.29%) |
Aug 03, 2023 | 40.22 | 40.90 | 39.97 | 40.78 | 2,170,862 | +0.44(+1.09%) |
Aug 02, 2023 | 39.99 | 40.38 | 39.71 | 40.34 | 2,065,239 | -0.21(-0.53%) |