Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 36.54 | 36.63 | 36.39 | 36.51 | 135,845 | -0.29(-0.79%) |
Jul 31, 2023 | 36.82 | 36.82 | 36.66 | 36.80 | 27,097 | +0.14(+0.38%) |
Jul 28, 2023 | 36.72 | 36.79 | 36.58 | 36.66 | 96,231 | +0.12(+0.33%) |
Jul 27, 2023 | 36.79 | 36.81 | 36.51 | 36.54 | 21,910 | +0.27(+0.74%) |
Jul 26, 2023 | 36.06 | 36.38 | 36.06 | 36.27 | 30,574 | -0.09(-0.25%) |
Jul 25, 2023 | 36.43 | 36.51 | 36.36 | 36.36 | 37,395 | -0.03(-0.08%) |
Jul 24, 2023 | 36.34 | 36.45 | 36.28 | 36.39 | 24,546 | -0.03(-0.08%) |
Jul 21, 2023 | 36.34 | 36.46 | 36.31 | 36.42 | 23,776 | +0.17(+0.47%) |
Jul 20, 2023 | 36.24 | 36.36 | 36.22 | 36.25 | 28,890 | +0.19(+0.53%) |
Jul 19, 2023 | 36.18 | 36.21 | 36.05 | 36.06 | 32,141 | +0.06(+0.15%) |
Jul 18, 2023 | 35.78 | 36.04 | 35.78 | 36.00 | 19,321 | +0.18(+0.52%) |
Jul 17, 2023 | 35.75 | 35.83 | 35.74 | 35.82 | 27,121 | -0.02(-0.06%) |
Jul 14, 2023 | 36.06 | 36.08 | 35.84 | 35.84 | 21,615 | -0.13(-0.37%) |
Jul 13, 2023 | 36.01 | 36.03 | 35.93 | 35.97 | 8,129 | +0.27(+0.75%) |
Jul 12, 2023 | 35.67 | 35.80 | 35.63 | 35.71 | 15,102 | +0.37(+1.06%) |
Jul 11, 2023 | 35.26 | 35.36 | 35.19 | 35.33 | 43,580 | +0.21(+0.60%) |
Jul 10, 2023 | 35.13 | 35.19 | 35.06 | 35.12 | 30,607 | +0.09(+0.25%) |
Jul 07, 2023 | 35.08 | 35.19 | 34.97 | 35.03 | 56,201 | -0.07(-0.20%) |
Jul 06, 2023 | 35.17 | 35.23 | 34.96 | 35.10 | 116,298 | -0.72(-2.00%) |
Jul 05, 2023 | 35.85 | 35.86 | 35.77 | 35.82 | 29,779 | -0.33(-0.92%) |