Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.44 | 35.51 | 34.96 | 35.06 | 6,040 | -0.11(-0.32%) |
Sep 28, 2023 | 34.91 | 35.17 | 34.91 | 35.17 | 765 | +0.32(+0.92%) |
Sep 27, 2023 | 35.16 | 35.17 | 34.65 | 34.85 | 9,547 | -0.03(-0.10%) |
Sep 26, 2023 | 35.28 | 35.28 | 34.89 | 34.89 | 2,087 | -0.49(-1.38%) |
Sep 25, 2023 | 35.08 | 35.47 | 35.36 | 35.37 | 3,515 | +0.06(+0.17%) |
Sep 22, 2023 | 35.40 | 35.53 | 35.31 | 35.31 | 20,841 | -0.15(-0.42%) |
Sep 21, 2023 | 36.17 | 36.17 | 35.46 | 35.46 | 1,426 | -0.98(-2.69%) |
Sep 20, 2023 | 36.81 | 36.81 | 36.44 | 36.44 | 1,065 | -0.14(-0.39%) |
Sep 19, 2023 | 36.62 | 36.62 | 36.40 | 36.59 | 1,108 | -0.05(-0.13%) |
Sep 18, 2023 | 36.73 | 36.77 | 36.63 | 36.63 | 1,089 | -0.18(-0.48%) |
Sep 15, 2023 | 36.93 | 36.93 | 36.81 | 36.81 | 857 | -0.54(-1.44%) |
Sep 14, 2023 | 37.11 | 37.35 | 37.11 | 37.35 | 2,485 | +0.59(+1.62%) |
Sep 13, 2023 | 36.79 | 36.79 | 36.75 | 36.75 | 432 | -0.37(-0.99%) |
Sep 12, 2023 | 37.32 | 37.32 | 37.12 | 37.12 | 688 | -0.27(-0.73%) |
Sep 11, 2023 | 37.45 | 37.52 | 37.40 | 37.40 | 834 | +0.23(+0.61%) |
Sep 08, 2023 | 37.35 | 37.38 | 37.17 | 37.17 | 1,455 | -0.28(-0.74%) |
Sep 07, 2023 | 37.36 | 37.45 | 37.36 | 37.45 | 1,255 | +0.09(+0.25%) |
Sep 06, 2023 | 37.28 | 37.35 | 37.28 | 37.35 | 862 | -0.01(-0.02%) |
Sep 05, 2023 | 37.54 | 37.54 | 37.36 | 37.36 | 2,519 | -0.97(-2.52%) |
Sep 01, 2023 | 38.39 | 38.39 | 38.27 | 38.33 | 1,223 | +0.30(+0.78%) |
Aug 31, 2023 | 38.04 | 38.13 | 38.03 | 38.03 | 611 | +0.01(+0.02%) |
Aug 30, 2023 | 37.95 | 38.03 | 37.95 | 38.03 | 931 | +0.31(+0.82%) |
Aug 29, 2023 | 37.02 | 37.72 | 37.02 | 37.72 | 1,421 | +0.62(+1.67%) |
Aug 28, 2023 | 37.01 | 37.13 | 36.91 | 37.10 | 2,005 | +0.33(+0.88%) |
Aug 25, 2023 | 36.99 | 36.99 | 36.56 | 36.77 | 3,662 | -0.09(-0.25%) |
Aug 24, 2023 | 37.25 | 37.25 | 36.86 | 36.86 | 1,282 | -0.29(-0.77%) |
Aug 23, 2023 | 36.76 | 37.16 | 36.76 | 37.15 | 603 | +0.58(+1.58%) |
Aug 22, 2023 | 36.59 | 36.59 | 36.57 | 36.57 | 528 | +0.01(+0.03%) |
Aug 21, 2023 | 36.77 | 36.77 | 36.36 | 36.56 | 2,037 | -0.32(-0.86%) |
Aug 18, 2023 | 36.75 | 36.88 | 36.75 | 36.88 | 1,468 | +0.02(+0.06%) |
Aug 17, 2023 | 37.39 | 37.49 | 36.85 | 36.85 | 2,502 | -0.85(-2.25%) |
Aug 16, 2023 | 38.12 | 38.16 | 37.70 | 37.70 | 850 | -0.52(-1.37%) |
Aug 15, 2023 | 38.43 | 38.43 | 38.22 | 38.22 | 3,011 | -0.22(-0.58%) |
Aug 14, 2023 | 38.42 | 38.48 | 38.42 | 38.45 | 1,205 | -0.11(-0.28%) |
Aug 11, 2023 | 38.55 | 38.64 | 38.55 | 38.55 | 764 | +0.00(+0.00%) |
Aug 10, 2023 | 39.22 | 39.22 | 38.52 | 38.55 | 731 | -0.24(-0.63%) |
Aug 09, 2023 | 38.95 | 39.06 | 38.80 | 38.80 | 1,675 | -0.29(-0.74%) |
Aug 08, 2023 | 39.13 | 39.13 | 39.08 | 39.09 | 679 | -0.32(-0.81%) |
Aug 07, 2023 | 39.09 | 39.41 | 39.09 | 39.41 | 8,082 | +0.55(+1.40%) |
Aug 04, 2023 | 38.91 | 39.29 | 38.86 | 38.86 | 760 | -0.03(-0.09%) |
Aug 03, 2023 | 38.78 | 38.90 | 38.77 | 38.90 | 4,045 | -0.23(-0.59%) |
Aug 02, 2023 | 39.05 | 39.16 | 38.97 | 39.13 | 2,018 | -0.44(-1.11%) |
Aug 01, 2023 | 39.50 | 39.59 | 39.45 | 39.57 | 5,498 | +0.22(+0.56%) |
Jul 31, 2023 | 39.37 | 39.38 | 39.27 | 39.34 | 3,014 | +0.03(+0.08%) |
Jul 28, 2023 | 39.28 | 39.31 | 39.23 | 39.31 | 890 | +0.26(+0.65%) |
Jul 27, 2023 | 39.96 | 39.96 | 39.06 | 39.06 | 2,028 | -0.58(-1.47%) |
Jul 26, 2023 | 39.53 | 39.64 | 39.49 | 39.64 | 1,700 | +0.12(+0.30%) |
Jul 25, 2023 | 39.55 | 39.55 | 39.52 | 39.52 | 716 | -0.01(-0.02%) |
Jul 24, 2023 | 39.39 | 39.61 | 39.39 | 39.53 | 2,096 | +0.23(+0.58%) |
Jul 21, 2023 | 39.46 | 39.47 | 39.26 | 39.30 | 4,160 | -0.05(-0.12%) |
Jul 20, 2023 | 39.54 | 39.54 | 39.21 | 39.35 | 2,017 | -0.29(-0.73%) |
Jul 19, 2023 | 39.60 | 39.65 | 39.60 | 39.64 | 2,149 | +0.25(+0.63%) |
Jul 18, 2023 | 39.45 | 39.60 | 39.30 | 39.39 | 1,954 | +0.01(+0.03%) |
Jul 17, 2023 | 39.31 | 39.38 | 39.31 | 39.38 | 1,253 | +0.10(+0.26%) |
Jul 14, 2023 | 39.23 | 39.28 | 39.06 | 39.28 | 1,190 | -0.08(-0.21%) |
Jul 13, 2023 | 39.20 | 39.36 | 39.19 | 39.36 | 3,983 | +0.37(+0.96%) |
Jul 12, 2023 | 38.99 | 39.17 | 38.99 | 38.99 | 3,119 | +0.50(+1.31%) |
Jul 11, 2023 | 38.10 | 38.49 | 38.10 | 38.49 | 2,630 | +0.65(+1.71%) |
Jul 10, 2023 | 37.62 | 37.84 | 37.55 | 37.84 | 3,195 | +0.66(+1.78%) |
Jul 07, 2023 | 37.39 | 37.39 | 37.18 | 37.18 | 747 | +0.12(+0.33%) |
Jul 06, 2023 | 37.21 | 37.21 | 36.74 | 37.05 | 966 | -0.68(-1.80%) |
Jul 05, 2023 | 38.04 | 38.04 | 37.73 | 37.73 | 926 | -0.39(-1.03%) |