Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.22 | 35.23 | 34.84 | 34.87 | 608,146 | -0.11(-0.31%) |
Sep 28, 2023 | 34.87 | 35.05 | 34.78 | 34.98 | 484,509 | +0.08(+0.23%) |
Sep 27, 2023 | 35.02 | 35.02 | 34.71 | 34.90 | 264,948 | +0.08(+0.23%) |
Sep 26, 2023 | 34.88 | 35.00 | 34.78 | 34.82 | 322,136 | -0.33(-0.94%) |
Sep 25, 2023 | 35.01 | 35.15 | 35.09 | 35.15 | 270,527 | -0.05(-0.14%) |
Sep 22, 2023 | 35.31 | 35.38 | 35.17 | 35.20 | 383,567 | +0.10(+0.28%) |
Sep 21, 2023 | 35.38 | 35.39 | 35.09 | 35.10 | 821,455 | -0.54(-1.51%) |
Sep 20, 2023 | 35.77 | 35.85 | 35.62 | 35.64 | 300,311 | -0.03(-0.08%) |
Sep 19, 2023 | 35.64 | 35.68 | 35.54 | 35.67 | 653,720 | +0.07(+0.20%) |
Sep 18, 2023 | 35.60 | 35.61 | 35.51 | 35.60 | 231,993 | -0.17(-0.47%) |
Sep 15, 2023 | 35.89 | 35.95 | 35.76 | 35.77 | 259,435 | -0.07(-0.20%) |
Sep 14, 2023 | 35.59 | 35.86 | 35.56 | 35.84 | 359,714 | +0.62(+1.76%) |
Sep 13, 2023 | 35.32 | 35.32 | 35.16 | 35.22 | 391,865 | -0.07(-0.20%) |
Sep 12, 2023 | 35.29 | 35.41 | 35.28 | 35.29 | 212,276 | -0.08(-0.23%) |
Sep 11, 2023 | 35.30 | 35.68 | 35.22 | 35.37 | 227,754 | +0.18(+0.51%) |
Sep 08, 2023 | 35.10 | 35.22 | 35.08 | 35.19 | 418,323 | -0.01(-0.03%) |
Sep 07, 2023 | 35.19 | 35.24 | 35.09 | 35.20 | 318,961 | -0.04(-0.11%) |
Sep 06, 2023 | 35.27 | 35.33 | 35.13 | 35.24 | 327,984 | -0.08(-0.23%) |
Sep 05, 2023 | 35.46 | 35.46 | 35.30 | 35.32 | 285,660 | -0.06(-0.17%) |
Sep 01, 2023 | 35.39 | 35.46 | 35.27 | 35.38 | 280,869 | +0.18(+0.51%) |
Aug 31, 2023 | 35.38 | 35.42 | 35.13 | 35.20 | 238,734 | -0.05(-0.14%) |
Aug 30, 2023 | 35.24 | 35.29 | 35.17 | 35.25 | 185,176 | -0.05(-0.14%) |
Aug 29, 2023 | 35.11 | 35.30 | 35.09 | 35.30 | 245,350 | +0.23(+0.66%) |
Aug 28, 2023 | 34.98 | 35.08 | 34.96 | 35.07 | 387,329 | +0.33(+0.95%) |
Aug 25, 2023 | 34.70 | 34.76 | 34.53 | 34.74 | 337,886 | +0.27(+0.78%) |
Aug 24, 2023 | 34.72 | 34.76 | 34.45 | 34.47 | 320,298 | -0.22(-0.63%) |
Aug 23, 2023 | 34.62 | 34.72 | 34.57 | 34.69 | 295,498 | +0.23(+0.67%) |
Aug 22, 2023 | 34.61 | 34.63 | 34.42 | 34.46 | 465,691 | +0.02(+0.06%) |
Aug 21, 2023 | 34.40 | 34.47 | 34.30 | 34.44 | 439,489 | +0.11(+0.32%) |
Aug 18, 2023 | 34.11 | 34.36 | 34.10 | 34.33 | 342,422 | -0.01(-0.03%) |
Aug 17, 2023 | 34.59 | 34.59 | 34.30 | 34.34 | 348,109 | -0.26(-0.75%) |
Aug 16, 2023 | 34.66 | 34.75 | 34.59 | 34.60 | 289,526 | -0.16(-0.46%) |
Aug 15, 2023 | 34.90 | 34.91 | 34.71 | 34.76 | 387,294 | -0.42(-1.19%) |
Aug 14, 2023 | 35.05 | 35.18 | 34.99 | 35.18 | 302,087 | -0.04(-0.11%) |
Aug 11, 2023 | 35.19 | 35.24 | 35.12 | 35.22 | 283,430 | -0.16(-0.45%) |
Aug 10, 2023 | 35.47 | 35.61 | 35.34 | 35.38 | 304,128 | +0.20(+0.57%) |
Aug 09, 2023 | 35.18 | 35.26 | 35.10 | 35.18 | 340,913 | +0.02(+0.06%) |
Aug 08, 2023 | 34.98 | 35.17 | 34.93 | 35.16 | 449,544 | -0.04(-0.11%) |
Aug 07, 2023 | 35.09 | 35.20 | 35.01 | 35.20 | 645,689 | +0.30(+0.86%) |
Aug 04, 2023 | 34.92 | 35.14 | 34.86 | 34.90 | 799,338 | -0.05(-0.14%) |
Aug 03, 2023 | 34.84 | 34.99 | 34.82 | 34.95 | 541,779 | -0.17(-0.48%) |
Aug 02, 2023 | 35.25 | 35.33 | 35.08 | 35.12 | 510,801 | -0.53(-1.49%) |
Aug 01, 2023 | 35.75 | 35.77 | 35.60 | 35.65 | 792,739 | -0.25(-0.70%) |
Jul 31, 2023 | 35.91 | 35.95 | 35.86 | 35.90 | 363,884 | +0.07(+0.20%) |
Jul 28, 2023 | 35.78 | 35.87 | 35.74 | 35.83 | 457,109 | +0.33(+0.93%) |
Jul 27, 2023 | 35.83 | 35.85 | 35.47 | 35.50 | 340,506 | +0.13(+0.37%) |
Jul 26, 2023 | 35.14 | 35.44 | 35.14 | 35.37 | 309,409 | -0.02(-0.06%) |
Jul 25, 2023 | 35.40 | 35.47 | 35.38 | 35.39 | 259,346 | -0.02(-0.06%) |
Jul 24, 2023 | 35.30 | 35.43 | 35.27 | 35.41 | 296,590 | -0.01(-0.03%) |
Jul 21, 2023 | 35.35 | 35.44 | 35.31 | 35.42 | 795,332 | +0.24(+0.68%) |
Jul 20, 2023 | 35.16 | 35.29 | 35.14 | 35.18 | 236,634 | -0.02(-0.06%) |
Jul 19, 2023 | 35.22 | 35.28 | 35.16 | 35.20 | 420,707 | +0.11(+0.31%) |
Jul 18, 2023 | 34.87 | 35.11 | 34.86 | 35.09 | 1,175,865 | +0.26(+0.75%) |
Jul 17, 2023 | 34.78 | 34.85 | 34.77 | 34.83 | 1,279,644 | -0.09(-0.26%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.87 | 34.92 | 368,552 | -0.09(-0.26%) |
Jul 13, 2023 | 35.02 | 35.21 | 34.96 | 35.01 | 387,165 | +0.30(+0.86%) |
Jul 12, 2023 | 34.64 | 34.77 | 34.58 | 34.71 | 557,033 | +0.25(+0.72%) |
Jul 11, 2023 | 34.37 | 34.46 | 34.31 | 34.46 | 406,478 | +0.20(+0.58%) |
Jul 10, 2023 | 34.27 | 34.35 | 34.22 | 34.26 | 302,384 | +0.00(+0.00%) |
Jul 07, 2023 | 34.23 | 34.43 | 34.20 | 34.26 | 953,765 | -0.06(-0.17%) |
Jul 06, 2023 | 34.46 | 34.46 | 34.20 | 34.32 | 740,076 | -0.70(-2.00%) |
Jul 05, 2023 | 35.06 | 35.06 | 34.98 | 35.02 | 730,679 | -0.30(-0.85%) |