Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.37 | 34.41 | 34.27 | 34.41 | 21,132 | +0.13(+0.38%) |
Oct 30, 2023 | 34.26 | 34.29 | 34.10 | 34.28 | 18,310 | +0.44(+1.30%) |
Oct 27, 2023 | 34.00 | 34.04 | 33.79 | 33.84 | 11,179 | -0.26(-0.76%) |
Oct 26, 2023 | 34.27 | 34.33 | 34.09 | 34.10 | 15,853 | -0.16(-0.47%) |
Oct 25, 2023 | 34.34 | 34.48 | 34.24 | 34.26 | 10,726 | -0.13(-0.38%) |
Oct 24, 2023 | 34.22 | 34.52 | 34.22 | 34.39 | 15,678 | +0.33(+0.97%) |
Oct 23, 2023 | 34.08 | 34.28 | 34.03 | 34.06 | 25,320 | -0.10(-0.29%) |
Oct 20, 2023 | 34.38 | 34.50 | 34.16 | 34.16 | 14,362 | -0.35(-1.01%) |
Oct 19, 2023 | 34.75 | 34.81 | 34.51 | 34.51 | 23,836 | -0.45(-1.29%) |
Oct 18, 2023 | 35.18 | 35.18 | 34.93 | 34.96 | 23,374 | -0.51(-1.43%) |
Oct 17, 2023 | 35.23 | 35.58 | 35.23 | 35.47 | 19,726 | -0.03(-0.09%) |
Oct 16, 2023 | 35.42 | 35.57 | 35.40 | 35.50 | 18,826 | +0.10(+0.27%) |
Oct 13, 2023 | 35.57 | 35.70 | 35.33 | 35.40 | 14,947 | -0.23(-0.64%) |
Oct 12, 2023 | 35.81 | 35.82 | 35.53 | 35.63 | 23,694 | -0.10(-0.28%) |
Oct 11, 2023 | 35.77 | 35.83 | 35.64 | 35.73 | 28,714 | +0.18(+0.51%) |
Oct 10, 2023 | 35.51 | 35.71 | 35.50 | 35.55 | 17,450 | +0.45(+1.28%) |
Oct 09, 2023 | 35.09 | 35.18 | 34.88 | 35.10 | 84,176 | -0.15(-0.43%) |
Oct 06, 2023 | 34.99 | 35.32 | 34.80 | 35.25 | 26,003 | +0.34(+0.98%) |
Oct 05, 2023 | 34.88 | 35.01 | 34.78 | 34.91 | 26,773 | +0.10(+0.28%) |
Oct 04, 2023 | 34.79 | 34.91 | 34.66 | 34.81 | 14,594 | +0.02(+0.06%) |
Oct 03, 2023 | 34.93 | 35.02 | 34.72 | 34.79 | 27,869 | -0.26(-0.74%) |
Oct 02, 2023 | 35.35 | 35.35 | 34.97 | 35.05 | 148,610 | -0.39(-1.10%) |
Sep 29, 2023 | 35.80 | 35.80 | 35.31 | 35.44 | 24,983 | +0.07(+0.20%) |
Sep 28, 2023 | 35.27 | 35.49 | 35.27 | 35.37 | 14,195 | +0.13(+0.37%) |
Sep 27, 2023 | 35.42 | 35.42 | 35.04 | 35.24 | 24,470 | +0.02(+0.06%) |
Sep 26, 2023 | 35.40 | 35.43 | 35.22 | 35.22 | 15,706 | -0.35(-0.98%) |
Sep 25, 2023 | 35.44 | 35.59 | 35.52 | 35.57 | 215,811 | -0.14(-0.39%) |
Sep 22, 2023 | 35.82 | 35.97 | 35.64 | 35.71 | 15,601 | +0.05(+0.13%) |
Sep 21, 2023 | 36.05 | 36.07 | 35.66 | 35.66 | 28,598 | -0.44(-1.22%) |
Sep 20, 2023 | 36.28 | 36.38 | 36.10 | 36.10 | 12,566 | +0.07(+0.19%) |
Sep 19, 2023 | 35.99 | 36.12 | 35.87 | 36.03 | 47,198 | +0.07(+0.19%) |
Sep 18, 2023 | 36.05 | 36.13 | 35.93 | 35.96 | 19,616 | -0.26(-0.72%) |
Sep 15, 2023 | 36.42 | 36.43 | 36.22 | 36.22 | 21,236 | -0.16(-0.44%) |
Sep 14, 2023 | 35.99 | 36.43 | 35.99 | 36.38 | 29,876 | +0.78(+2.19%) |
Sep 13, 2023 | 35.98 | 35.98 | 35.53 | 35.60 | 27,676 | -0.15(-0.42%) |
Sep 12, 2023 | 35.85 | 35.93 | 35.75 | 35.75 | 25,528 | -0.20(-0.54%) |
Sep 11, 2023 | 35.89 | 36.00 | 35.80 | 35.95 | 67,974 | +0.23(+0.63%) |
Sep 08, 2023 | 35.66 | 35.82 | 35.63 | 35.72 | 28,720 | +0.04(+0.11%) |
Sep 07, 2023 | 35.67 | 35.76 | 35.62 | 35.68 | 30,192 | -0.03(-0.09%) |
Sep 06, 2023 | 35.71 | 35.76 | 35.62 | 35.71 | 14,427 | -0.06(-0.16%) |
Sep 05, 2023 | 36.02 | 36.02 | 35.77 | 35.77 | 24,646 | -0.27(-0.76%) |
Sep 01, 2023 | 36.12 | 36.12 | 35.93 | 36.04 | 26,002 | +0.06(+0.16%) |
Aug 31, 2023 | 36.20 | 36.23 | 35.90 | 35.98 | 25,715 | -0.10(-0.28%) |
Aug 30, 2023 | 36.14 | 36.21 | 36.03 | 36.08 | 15,554 | -0.17(-0.46%) |
Aug 29, 2023 | 36.03 | 36.25 | 36.03 | 36.25 | 35,431 | +0.29(+0.81%) |
Aug 28, 2023 | 35.91 | 35.97 | 35.84 | 35.96 | 26,686 | +0.35(+0.98%) |
Aug 25, 2023 | 35.63 | 35.66 | 35.47 | 35.61 | 21,470 | +0.21(+0.59%) |
Aug 24, 2023 | 35.60 | 35.63 | 35.36 | 35.40 | 15,463 | -0.22(-0.62%) |
Aug 23, 2023 | 35.49 | 35.64 | 35.47 | 35.62 | 20,459 | +0.28(+0.79%) |
Aug 22, 2023 | 35.54 | 35.54 | 35.30 | 35.34 | 8,915 | -0.03(-0.08%) |
Aug 21, 2023 | 35.34 | 35.40 | 35.22 | 35.37 | 28,156 | +0.13(+0.38%) |
Aug 18, 2023 | 34.98 | 35.28 | 34.89 | 35.24 | 44,111 | +0.01(+0.04%) |
Aug 17, 2023 | 35.47 | 35.48 | 35.19 | 35.22 | 17,788 | -0.32(-0.89%) |
Aug 16, 2023 | 35.59 | 35.68 | 35.53 | 35.54 | 12,468 | -0.16(-0.45%) |
Aug 15, 2023 | 35.80 | 35.80 | 35.59 | 35.70 | 83,248 | -0.37(-1.03%) |
Aug 14, 2023 | 35.96 | 36.09 | 35.94 | 36.07 | 17,226 | +0.06(+0.17%) |
Aug 11, 2023 | 36.02 | 36.12 | 35.95 | 36.01 | 23,210 | -0.24(-0.66%) |
Aug 10, 2023 | 36.38 | 36.48 | 36.25 | 36.25 | 33,070 | +0.18(+0.50%) |
Aug 09, 2023 | 36.02 | 36.22 | 36.01 | 36.07 | 48,054 | +0.04(+0.12%) |
Aug 08, 2023 | 35.85 | 36.03 | 35.81 | 36.03 | 32,255 | +0.04(+0.10%) |
Aug 07, 2023 | 35.92 | 36.07 | 35.86 | 35.99 | 105,442 | +0.25(+0.70%) |
Aug 04, 2023 | 35.69 | 36.01 | 35.65 | 35.74 | 78,173 | -0.09(-0.25%) |
Aug 03, 2023 | 35.73 | 35.89 | 35.73 | 35.83 | 13,469 | -0.15(-0.42%) |
Aug 02, 2023 | 36.14 | 36.17 | 35.93 | 35.98 | 36,658 | -0.53(-1.45%) |