Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.28 | 35.28 | 35.24 | 35.24 | 838 | +0.05(+0.15%) |
Oct 30, 2023 | 35.16 | 35.24 | 35.12 | 35.19 | 3,108 | +0.06(+0.17%) |
Oct 27, 2023 | 35.11 | 35.13 | 35.08 | 35.13 | 1,206 | +0.01(+0.04%) |
Oct 26, 2023 | 35.08 | 35.11 | 35.00 | 35.11 | 2,285 | +0.12(+0.33%) |
Oct 25, 2023 | 35.09 | 35.09 | 34.96 | 35.00 | 3,302 | -0.26(-0.74%) |
Oct 24, 2023 | 35.10 | 35.26 | 35.10 | 35.26 | 17,167 | +0.27(+0.78%) |
Oct 23, 2023 | 34.79 | 35.08 | 34.79 | 34.98 | 5,622 | +0.22(+0.62%) |
Oct 20, 2023 | 34.81 | 34.81 | 34.76 | 34.77 | 1,905 | +0.13(+0.38%) |
Oct 19, 2023 | 34.77 | 34.77 | 34.64 | 34.64 | 300 | -0.21(-0.61%) |
Oct 18, 2023 | 34.92 | 34.93 | 34.78 | 34.85 | 4,956 | -0.23(-0.65%) |
Oct 17, 2023 | 35.06 | 35.08 | 35.05 | 35.08 | 2,487 | -0.16(-0.44%) |
Oct 16, 2023 | 35.24 | 35.24 | 35.22 | 35.23 | 2,486 | -0.12(-0.34%) |
Oct 13, 2023 | 35.44 | 35.44 | 35.32 | 35.36 | 3,156 | +0.09(+0.25%) |
Oct 12, 2023 | 35.50 | 35.50 | 35.26 | 35.27 | 36,031 | -0.31(-0.86%) |
Oct 11, 2023 | 35.53 | 35.57 | 35.53 | 35.57 | 1,160 | +0.24(+0.67%) |
Oct 10, 2023 | 35.39 | 35.46 | 35.33 | 35.34 | 4,624 | +0.12(+0.33%) |
Oct 09, 2023 | 35.04 | 35.22 | 35.04 | 35.22 | 2,279 | +0.16(+0.47%) |
Oct 06, 2023 | 34.73 | 35.06 | 34.73 | 35.06 | 1,020 | -0.03(-0.08%) |
Oct 05, 2023 | 35.10 | 35.12 | 35.04 | 35.08 | 336,652 | -0.08(-0.23%) |
Oct 04, 2023 | 35.10 | 35.16 | 35.03 | 35.16 | 12,136 | +0.19(+0.54%) |
Oct 03, 2023 | 35.12 | 35.12 | 34.93 | 34.97 | 198,763 | -0.41(-1.15%) |
Oct 02, 2023 | 35.56 | 35.56 | 35.38 | 35.38 | 2,649 | -0.39(-1.09%) |
Sep 29, 2023 | 35.92 | 35.92 | 35.77 | 35.77 | 1,299 | +0.02(+0.06%) |
Sep 28, 2023 | 35.46 | 35.75 | 35.46 | 35.75 | 6,541 | +0.07(+0.20%) |
Sep 27, 2023 | 35.95 | 35.95 | 35.65 | 35.68 | 2,214 | -0.15(-0.42%) |
Sep 26, 2023 | 35.93 | 35.94 | 35.83 | 35.83 | 4,164 | -0.21(-0.59%) |
Sep 25, 2023 | 36.10 | 36.04 | 36.04 | 36.04 | 645 | -0.22(-0.60%) |
Sep 22, 2023 | 36.17 | 36.30 | 36.17 | 36.25 | 6,214 | +0.15(+0.40%) |
Sep 21, 2023 | 36.24 | 36.24 | 36.11 | 36.11 | 3,003 | -0.39(-1.07%) |
Sep 20, 2023 | 36.54 | 36.62 | 36.50 | 36.50 | 1,378,400 | +0.09(+0.26%) |
Sep 19, 2023 | 36.37 | 36.41 | 36.37 | 36.41 | 6,167 | -0.05(-0.15%) |
Sep 18, 2023 | 36.39 | 36.46 | 36.39 | 36.46 | 2,377 | +0.00(+0.00%) |
Sep 15, 2023 | 36.46 | 36.47 | 36.46 | 36.46 | 1,174 | -0.11(-0.31%) |
Sep 14, 2023 | 36.61 | 36.65 | 36.57 | 36.57 | 5,198 | +0.03(+0.09%) |
Sep 13, 2023 | 36.53 | 36.58 | 36.53 | 36.54 | 4,180 | +0.02(+0.06%) |
Sep 12, 2023 | 36.51 | 36.52 | 36.51 | 36.52 | 1,480 | +0.02(+0.07%) |
Sep 11, 2023 | 36.49 | 36.50 | 36.46 | 36.50 | 3,221 | -0.07(-0.19%) |
Sep 08, 2023 | 36.56 | 36.65 | 36.54 | 36.57 | 3,676 | +0.04(+0.10%) |
Sep 07, 2023 | 36.39 | 36.53 | 36.39 | 36.53 | 11,520 | +0.14(+0.38%) |
Sep 06, 2023 | 36.42 | 36.42 | 36.38 | 36.39 | 1,265 | -0.12(-0.34%) |
Sep 05, 2023 | 36.57 | 36.57 | 36.51 | 36.51 | 1,593 | -0.28(-0.76%) |
Sep 01, 2023 | 36.88 | 36.88 | 36.77 | 36.79 | 3,654 | -0.10(-0.28%) |
Aug 31, 2023 | 36.90 | 36.94 | 36.89 | 36.90 | 9,604 | +0.02(+0.04%) |
Aug 30, 2023 | 36.86 | 36.88 | 36.86 | 36.88 | 7,189 | -0.03(-0.09%) |
Aug 29, 2023 | 36.60 | 36.91 | 36.59 | 36.91 | 4,772 | +0.33(+0.90%) |
Aug 28, 2023 | 36.55 | 36.59 | 36.54 | 36.58 | 3,782 | +0.12(+0.33%) |
Aug 25, 2023 | 36.44 | 36.47 | 36.41 | 36.46 | 1,749 | +0.01(+0.01%) |
Aug 24, 2023 | 36.62 | 36.62 | 36.46 | 36.46 | 6,399 | -0.13(-0.35%) |
Aug 23, 2023 | 36.34 | 36.65 | 36.32 | 36.59 | 7,295 | +0.47(+1.30%) |
Aug 22, 2023 | 36.13 | 36.13 | 36.12 | 36.12 | 6,896 | +0.07(+0.19%) |
Aug 21, 2023 | 36.15 | 36.15 | 36.03 | 36.05 | 1,733 | -0.18(-0.50%) |
Aug 18, 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 319 | -0.02(-0.05%) |
Aug 17, 2023 | 36.25 | 36.25 | 36.22 | 36.25 | 3,177 | -0.08(-0.21%) |
Aug 16, 2023 | 36.42 | 36.45 | 36.32 | 36.33 | 3,359 | -0.06(-0.18%) |
Aug 15, 2023 | 36.46 | 36.46 | 36.39 | 36.39 | 6,165 | -0.26(-0.71%) |
Aug 14, 2023 | 36.69 | 36.70 | 36.65 | 36.65 | 1,121 | -0.20(-0.54%) |
Aug 11, 2023 | 36.90 | 36.93 | 36.85 | 36.85 | 272,443 | -0.12(-0.32%) |
Aug 10, 2023 | 37.12 | 37.19 | 36.97 | 36.97 | 158,172 | -0.07(-0.18%) |
Aug 09, 2023 | 37.08 | 37.08 | 37.04 | 37.04 | 374,405 | -0.01(-0.04%) |
Aug 08, 2023 | 37.07 | 37.08 | 37.02 | 37.05 | 3,487 | +0.05(+0.13%) |
Aug 07, 2023 | 37.00 | 37.05 | 36.99 | 37.00 | 1,857 | -0.09(-0.26%) |
Aug 04, 2023 | 36.90 | 37.14 | 36.90 | 37.10 | 2,617 | +0.38(+1.03%) |
Aug 03, 2023 | 36.80 | 36.80 | 36.72 | 36.72 | 4,556 | -0.30(-0.82%) |
Aug 02, 2023 | 37.15 | 37.15 | 36.96 | 37.02 | 733,884 | -0.23(-0.61%) |