Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.21 | 35.30 | 35.19 | 35.30 | 3,466 | +0.15(+0.42%) |
Aug 30, 2023 | 34.94 | 35.16 | 34.94 | 35.15 | 7,555 | +0.08(+0.22%) |
Aug 29, 2023 | 35.11 | 35.11 | 35.05 | 35.07 | 2,087 | +0.04(+0.13%) |
Aug 28, 2023 | 34.95 | 35.03 | 34.94 | 35.03 | 4,956 | +0.11(+0.31%) |
Aug 25, 2023 | 34.99 | 34.99 | 34.88 | 34.92 | 4,256 | +0.04(+0.10%) |
Aug 24, 2023 | 35.15 | 35.15 | 34.89 | 34.89 | 2,758 | -0.03(-0.09%) |
Aug 23, 2023 | 34.81 | 34.95 | 34.81 | 34.92 | 3,311 | +0.13(+0.37%) |
Aug 22, 2023 | 34.80 | 34.81 | 34.72 | 34.79 | 2,866 | +0.04(+0.10%) |
Aug 21, 2023 | 34.79 | 34.79 | 34.75 | 34.75 | 772 | -0.13(-0.36%) |
Aug 18, 2023 | 34.61 | 34.97 | 34.61 | 34.88 | 2,851 | -0.05(-0.14%) |
Aug 17, 2023 | 34.97 | 34.97 | 34.89 | 34.93 | 6,457 | -0.11(-0.31%) |
Aug 16, 2023 | 35.07 | 35.28 | 35.01 | 35.04 | 17,269 | -0.08(-0.23%) |
Aug 15, 2023 | 35.20 | 35.20 | 35.12 | 35.12 | 1,416 | -0.09(-0.26%) |
Aug 14, 2023 | 35.24 | 35.25 | 35.20 | 35.21 | 2,373 | +0.03(+0.09%) |
Aug 11, 2023 | 35.25 | 35.25 | 35.15 | 35.18 | 1,312 | -0.00(-0.01%) |
Aug 10, 2023 | 35.23 | 35.26 | 35.17 | 35.18 | 740 | -0.00(-0.01%) |
Aug 09, 2023 | 35.25 | 35.26 | 35.19 | 35.19 | 8,687 | -0.05(-0.14%) |
Aug 08, 2023 | 35.26 | 35.28 | 35.18 | 35.24 | 3,538 | +0.01(+0.04%) |
Aug 07, 2023 | 35.27 | 35.28 | 35.22 | 35.22 | 2,229 | +0.06(+0.18%) |
Aug 04, 2023 | 36.69 | 36.69 | 35.12 | 35.16 | 3,160 | +0.12(+0.33%) |
Aug 03, 2023 | 35.25 | 35.25 | 35.04 | 35.04 | 4,101 | -0.22(-0.62%) |
Aug 02, 2023 | 35.26 | 35.28 | 35.26 | 35.26 | 16,851 | -0.06(-0.17%) |
Aug 01, 2023 | 36.92 | 36.92 | 35.27 | 35.32 | 2,790 | -0.21(-0.58%) |
Jul 31, 2023 | 35.47 | 35.53 | 35.47 | 35.53 | 1,284 | +0.12(+0.33%) |
Jul 28, 2023 | 35.38 | 35.41 | 35.38 | 35.41 | 630 | +0.00(+0.00%) |
Jul 27, 2023 | 35.53 | 35.53 | 35.40 | 35.41 | 11,891 | -0.10(-0.29%) |
Jul 26, 2023 | 35.46 | 35.68 | 35.40 | 35.51 | 16,646 | +0.19(+0.53%) |
Jul 25, 2023 | 35.27 | 35.34 | 35.26 | 35.32 | 6,189 | +0.02(+0.06%) |
Jul 24, 2023 | 35.36 | 35.36 | 35.29 | 35.30 | 411 | +0.03(+0.09%) |
Jul 21, 2023 | 35.20 | 35.31 | 35.20 | 35.27 | 1,196 | -0.01(-0.03%) |
Jul 20, 2023 | 35.27 | 35.28 | 35.27 | 35.28 | 1,514 | -0.01(-0.02%) |
Jul 19, 2023 | 35.32 | 35.32 | 35.28 | 35.29 | 961 | +0.13(+0.38%) |
Jul 18, 2023 | 35.11 | 35.62 | 35.06 | 35.15 | 33,921 | +0.08(+0.22%) |
Jul 17, 2023 | 35.16 | 35.27 | 35.08 | 35.08 | 4,649 | -0.14(-0.40%) |
Jul 14, 2023 | 35.34 | 35.34 | 35.16 | 35.22 | 4,866 | -0.08(-0.23%) |
Jul 13, 2023 | 35.61 | 35.61 | 35.27 | 35.30 | 20,793 | +0.04(+0.10%) |
Jul 12, 2023 | 35.28 | 35.35 | 35.22 | 35.26 | 3,059 | +0.07(+0.21%) |
Jul 11, 2023 | 36.60 | 36.60 | 35.15 | 35.19 | 3,985 | +0.10(+0.28%) |
Jul 10, 2023 | 36.85 | 36.85 | 35.03 | 35.09 | 12,891 | -0.01(-0.03%) |
Jul 07, 2023 | 35.09 | 35.10 | 35.09 | 35.10 | 1,427 | +0.08(+0.24%) |
Jul 06, 2023 | 35.09 | 35.09 | 35.00 | 35.02 | 1,237 | -0.34(-0.96%) |
Jul 05, 2023 | 35.35 | 35.48 | 35.35 | 35.36 | 6,794 | -0.08(-0.23%) |
Jul 03, 2023 | 35.30 | 35.47 | 35.30 | 35.44 | 6,712 | -0.05(-0.14%) |
Jun 30, 2023 | 35.44 | 36.52 | 35.31 | 35.49 | 18,020 | +0.26(+0.73%) |
Jun 29, 2023 | 35.23 | 35.29 | 35.23 | 35.24 | 6,695 | -0.05(-0.14%) |
Jun 28, 2023 | 35.33 | 35.33 | 35.29 | 35.29 | 1,179 | +0.06(+0.17%) |
Jun 27, 2023 | 35.27 | 35.27 | 35.22 | 35.22 | 256 | +0.01(+0.03%) |
Jun 26, 2023 | 35.21 | 35.21 | 35.20 | 35.21 | 642 | +0.10(+0.28%) |
Jun 23, 2023 | 34.98 | 35.11 | 34.98 | 35.11 | 987 | +0.01(+0.02%) |
Jun 22, 2023 | 35.07 | 35.11 | 35.07 | 35.11 | 628 | +0.00(+0.01%) |
Jun 21, 2023 | 35.13 | 35.13 | 35.10 | 35.10 | 1,094 | +0.06(+0.18%) |
Jun 20, 2023 | 35.11 | 35.13 | 35.02 | 35.04 | 2,053 | -0.07(-0.20%) |
Jun 16, 2023 | 35.09 | 35.18 | 35.09 | 35.11 | 6,927 | -0.03(-0.09%) |