Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.73 | 35.73 | 35.58 | 35.58 | 1,306 | +0.02(+0.06%) |
Sep 28, 2023 | 35.27 | 35.56 | 35.27 | 35.56 | 6,576 | +0.07(+0.20%) |
Sep 27, 2023 | 35.76 | 35.76 | 35.46 | 35.49 | 2,226 | -0.15(-0.42%) |
Sep 26, 2023 | 35.74 | 35.75 | 35.64 | 35.64 | 4,186 | -0.21(-0.59%) |
Sep 25, 2023 | 35.91 | 35.85 | 35.85 | 35.85 | 649 | -0.21(-0.60%) |
Sep 22, 2023 | 35.98 | 36.11 | 35.98 | 36.06 | 6,247 | +0.15(+0.40%) |
Sep 21, 2023 | 36.05 | 36.05 | 35.92 | 35.92 | 3,019 | -0.39(-1.07%) |
Sep 20, 2023 | 36.35 | 36.43 | 36.31 | 36.31 | 1,385,711 | +0.09(+0.26%) |
Sep 19, 2023 | 36.18 | 36.22 | 36.18 | 36.21 | 6,200 | -0.05(-0.15%) |
Sep 18, 2023 | 36.20 | 36.27 | 36.20 | 36.27 | 2,390 | +0.00(+0.00%) |
Sep 15, 2023 | 36.26 | 36.28 | 36.26 | 36.27 | 1,181 | -0.11(-0.31%) |
Sep 14, 2023 | 36.42 | 36.45 | 36.38 | 36.38 | 5,225 | +0.03(+0.09%) |
Sep 13, 2023 | 36.34 | 36.39 | 36.34 | 36.35 | 4,202 | +0.02(+0.06%) |
Sep 12, 2023 | 36.32 | 36.33 | 36.32 | 36.33 | 1,487 | +0.02(+0.07%) |
Sep 11, 2023 | 36.30 | 36.30 | 36.26 | 36.30 | 3,238 | -0.07(-0.19%) |
Sep 08, 2023 | 36.37 | 36.45 | 36.35 | 36.37 | 3,696 | +0.04(+0.10%) |
Sep 07, 2023 | 36.20 | 36.34 | 36.20 | 36.34 | 11,581 | +0.14(+0.38%) |
Sep 06, 2023 | 36.22 | 36.22 | 36.19 | 36.20 | 1,272 | -0.12(-0.34%) |
Sep 05, 2023 | 36.37 | 36.38 | 36.32 | 36.32 | 1,602 | -0.28(-0.76%) |
Sep 01, 2023 | 36.68 | 36.68 | 36.58 | 36.60 | 3,674 | -0.10(-0.28%) |
Aug 31, 2023 | 36.70 | 36.74 | 36.69 | 36.70 | 9,655 | +0.02(+0.04%) |
Aug 30, 2023 | 36.67 | 36.69 | 36.67 | 36.69 | 7,227 | -0.03(-0.09%) |
Aug 29, 2023 | 36.41 | 36.72 | 36.40 | 36.72 | 4,798 | +0.33(+0.90%) |
Aug 28, 2023 | 36.35 | 36.40 | 36.34 | 36.39 | 3,802 | +0.12(+0.33%) |
Aug 25, 2023 | 36.25 | 36.28 | 36.22 | 36.27 | 1,758 | +0.01(+0.01%) |
Aug 24, 2023 | 36.43 | 36.43 | 36.27 | 36.27 | 6,433 | -0.13(-0.35%) |
Aug 23, 2023 | 36.15 | 36.46 | 36.12 | 36.39 | 7,334 | +0.47(+1.30%) |
Aug 22, 2023 | 35.94 | 35.94 | 35.92 | 35.93 | 6,932 | +0.07(+0.19%) |
Aug 21, 2023 | 35.96 | 35.96 | 35.84 | 35.86 | 1,742 | -0.18(-0.50%) |
Aug 18, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 321 | -0.02(-0.05%) |
Aug 17, 2023 | 36.06 | 36.06 | 36.03 | 36.06 | 3,194 | -0.08(-0.21%) |
Aug 16, 2023 | 36.23 | 36.26 | 36.12 | 36.13 | 3,377 | -0.06(-0.18%) |
Aug 15, 2023 | 36.27 | 36.27 | 36.20 | 36.20 | 6,198 | -0.26(-0.71%) |
Aug 14, 2023 | 36.50 | 36.51 | 36.46 | 36.46 | 1,127 | -0.20(-0.54%) |
Aug 11, 2023 | 36.70 | 36.74 | 36.66 | 36.66 | 273,888 | -0.12(-0.32%) |
Aug 10, 2023 | 36.92 | 36.99 | 36.78 | 36.78 | 159,011 | -0.07(-0.18%) |
Aug 09, 2023 | 36.88 | 36.88 | 36.84 | 36.84 | 376,391 | -0.01(-0.04%) |
Aug 08, 2023 | 36.88 | 36.88 | 36.83 | 36.86 | 3,505 | +0.05(+0.13%) |
Aug 07, 2023 | 36.81 | 36.86 | 36.80 | 36.81 | 1,867 | -0.09(-0.26%) |
Aug 04, 2023 | 36.70 | 36.94 | 36.70 | 36.90 | 2,631 | +0.38(+1.03%) |
Aug 03, 2023 | 36.60 | 36.60 | 36.53 | 36.53 | 4,580 | -0.30(-0.82%) |
Aug 02, 2023 | 36.95 | 36.95 | 36.76 | 36.83 | 737,776 | -0.23(-0.61%) |
Aug 01, 2023 | 37.10 | 37.15 | 37.06 | 37.06 | 12,956,731 | -0.21(-0.55%) |
Jul 31, 2023 | 37.30 | 37.34 | 37.26 | 37.26 | 5,695 | +0.03(+0.08%) |
Jul 28, 2023 | 37.08 | 37.23 | 37.08 | 37.23 | 11,003 | +0.31(+0.85%) |
Jul 27, 2023 | 37.22 | 37.22 | 36.92 | 36.92 | 2,149 | -0.27(-0.73%) |
Jul 26, 2023 | 37.14 | 37.24 | 37.09 | 37.19 | 2,873 | +0.10(+0.28%) |
Jul 25, 2023 | 37.06 | 37.09 | 37.02 | 37.09 | 2,017 | -0.02(-0.04%) |
Jul 24, 2023 | 37.19 | 37.19 | 37.10 | 37.11 | 1,399 | +0.06(+0.17%) |
Jul 21, 2023 | 37.03 | 37.16 | 37.02 | 37.04 | 8,547 | +0.10(+0.26%) |
Jul 20, 2023 | 37.08 | 37.08 | 36.93 | 36.94 | 2,961 | -0.19(-0.52%) |
Jul 19, 2023 | 37.20 | 37.21 | 37.13 | 37.14 | 3,510 | -0.03(-0.07%) |
Jul 18, 2023 | 37.02 | 37.17 | 37.02 | 37.16 | 4,014 | +0.18(+0.49%) |
Jul 17, 2023 | 36.94 | 37.01 | 36.92 | 36.99 | 2,102 | +0.04(+0.10%) |
Jul 14, 2023 | 37.07 | 37.07 | 36.95 | 36.95 | 1,725 | -0.17(-0.45%) |
Jul 13, 2023 | 36.99 | 37.13 | 36.99 | 37.12 | 2,581 | +0.35(+0.95%) |
Jul 12, 2023 | 36.64 | 36.77 | 36.64 | 36.77 | 5,523 | +0.40(+1.09%) |
Jul 11, 2023 | 36.29 | 36.37 | 36.29 | 36.37 | 2,431 | +0.16(+0.44%) |
Jul 10, 2023 | 36.14 | 36.21 | 36.13 | 36.21 | 3,619 | +0.14(+0.39%) |
Jul 07, 2023 | 36.08 | 36.15 | 36.06 | 36.07 | 3,623 | -0.02(-0.07%) |
Jul 06, 2023 | 36.44 | 36.44 | 36.03 | 36.09 | 15,460 | -0.44(-1.20%) |
Jul 05, 2023 | 36.65 | 36.65 | 36.48 | 36.53 | 10,119 | -0.18(-0.49%) |