Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.29 | 35.29 | 34.89 | 34.89 | 4,684 | +0.06(+0.18%) |
Sep 28, 2023 | 34.70 | 34.92 | 34.70 | 34.83 | 8,178 | +0.08(+0.23%) |
Sep 27, 2023 | 34.83 | 34.83 | 34.72 | 34.75 | 2,992 | -0.19(-0.55%) |
Sep 26, 2023 | 35.09 | 35.13 | 34.89 | 34.94 | 8,119 | -0.39(-1.10%) |
Sep 25, 2023 | 35.25 | 35.33 | 35.27 | 35.33 | 4,156 | -0.18(-0.51%) |
Sep 22, 2023 | 35.55 | 35.64 | 35.47 | 35.51 | 19,796 | +0.01(+0.03%) |
Sep 21, 2023 | 35.75 | 35.75 | 35.50 | 35.50 | 8,822 | -0.62(-1.71%) |
Sep 20, 2023 | 36.33 | 36.47 | 36.09 | 36.12 | 2,540 | -0.18(-0.50%) |
Sep 19, 2023 | 36.40 | 36.41 | 36.19 | 36.30 | 9,438 | -0.02(-0.06%) |
Sep 18, 2023 | 36.25 | 36.33 | 36.25 | 36.32 | 1,463 | -0.15(-0.42%) |
Sep 15, 2023 | 36.55 | 36.62 | 36.47 | 36.48 | 1,651 | -0.09(-0.25%) |
Sep 14, 2023 | 36.38 | 36.58 | 36.38 | 36.57 | 4,168 | +0.34(+0.94%) |
Sep 13, 2023 | 36.16 | 36.26 | 36.04 | 36.23 | 7,194 | -0.14(-0.38%) |
Sep 12, 2023 | 36.42 | 36.42 | 36.33 | 36.37 | 2,800 | -0.14(-0.39%) |
Sep 11, 2023 | 36.39 | 36.52 | 36.34 | 36.51 | 6,680 | +0.26(+0.73%) |
Sep 08, 2023 | 36.33 | 36.33 | 36.25 | 36.25 | 393 | -0.07(-0.21%) |
Sep 07, 2023 | 36.29 | 36.38 | 36.22 | 36.32 | 19,149 | -0.01(-0.03%) |
Sep 06, 2023 | 36.45 | 36.45 | 36.28 | 36.33 | 2,986 | -0.15(-0.41%) |
Sep 05, 2023 | 36.59 | 36.59 | 36.48 | 36.48 | 1,300 | -0.36(-0.98%) |
Sep 01, 2023 | 37.17 | 37.17 | 36.74 | 36.84 | 1,547 | -0.16(-0.43%) |
Aug 31, 2023 | 37.04 | 37.10 | 36.88 | 37.00 | 3,553 | +0.01(+0.03%) |
Aug 30, 2023 | 36.99 | 37.06 | 36.95 | 36.99 | 1,338 | -0.02(-0.05%) |
Aug 29, 2023 | 36.46 | 37.02 | 36.46 | 37.01 | 5,887 | +0.48(+1.31%) |
Aug 28, 2023 | 36.48 | 36.54 | 36.43 | 36.53 | 7,428 | +0.31(+0.86%) |
Aug 25, 2023 | 36.21 | 36.28 | 36.06 | 36.22 | 2,770 | +0.20(+0.56%) |
Aug 24, 2023 | 36.34 | 36.34 | 36.00 | 36.02 | 3,604 | -0.37(-1.01%) |
Aug 23, 2023 | 36.15 | 36.48 | 36.15 | 36.38 | 4,965 | +0.37(+1.02%) |
Aug 22, 2023 | 36.06 | 36.10 | 35.99 | 36.02 | 3,548 | -0.12(-0.32%) |
Aug 21, 2023 | 35.95 | 36.19 | 35.94 | 36.13 | 7,227 | +0.03(+0.08%) |
Aug 18, 2023 | 36.09 | 36.13 | 36.09 | 36.10 | 772 | -0.07(-0.18%) |
Aug 17, 2023 | 36.47 | 36.47 | 36.15 | 36.17 | 1,778 | -0.33(-0.90%) |
Aug 16, 2023 | 36.73 | 36.74 | 36.50 | 36.50 | 1,363 | -0.24(-0.66%) |
Aug 15, 2023 | 36.85 | 36.85 | 36.66 | 36.74 | 2,582 | -0.39(-1.04%) |
Aug 14, 2023 | 36.99 | 37.13 | 36.99 | 37.13 | 3,799 | -0.08(-0.23%) |
Aug 11, 2023 | 37.25 | 37.26 | 37.20 | 37.21 | 3,582 | -0.17(-0.45%) |
Aug 10, 2023 | 37.66 | 37.76 | 37.38 | 37.38 | 4,003 | -0.00(-0.00%) |
Aug 09, 2023 | 37.45 | 37.45 | 37.35 | 37.38 | 1,531 | -0.04(-0.12%) |
Aug 08, 2023 | 37.28 | 37.42 | 37.26 | 37.42 | 2,437 | -0.11(-0.30%) |
Aug 07, 2023 | 37.46 | 37.55 | 37.39 | 37.54 | 2,906 | +0.42(+1.14%) |
Aug 04, 2023 | 37.38 | 37.44 | 37.12 | 37.12 | 3,984 | +0.03(+0.07%) |
Aug 03, 2023 | 36.95 | 37.11 | 36.95 | 37.09 | 8,589 | -0.04(-0.11%) |
Aug 02, 2023 | 37.27 | 37.27 | 37.11 | 37.13 | 3,306 | -0.44(-1.18%) |
Aug 01, 2023 | 37.63 | 37.63 | 37.48 | 37.57 | 34,502 | -0.39(-1.02%) |
Jul 31, 2023 | 37.97 | 38.04 | 37.92 | 37.96 | 2,811 | -0.03(-0.08%) |
Jul 28, 2023 | 38.03 | 38.16 | 37.95 | 37.99 | 8,560 | +0.07(+0.18%) |
Jul 27, 2023 | 38.23 | 38.24 | 37.90 | 37.92 | 4,039 | +0.10(+0.26%) |
Jul 26, 2023 | 37.53 | 37.95 | 37.53 | 37.82 | 2,300 | +0.19(+0.51%) |
Jul 25, 2023 | 37.40 | 37.65 | 37.40 | 37.63 | 3,869 | +0.08(+0.21%) |
Jul 24, 2023 | 37.61 | 37.64 | 37.53 | 37.55 | 3,298 | -0.25(-0.66%) |
Jul 21, 2023 | 37.72 | 37.82 | 37.72 | 37.80 | 5,486 | +0.10(+0.26%) |
Jul 20, 2023 | 37.83 | 37.83 | 37.69 | 37.70 | 20,719 | -0.29(-0.76%) |
Jul 19, 2023 | 37.96 | 38.04 | 37.90 | 37.99 | 4,414 | +0.09(+0.24%) |
Jul 18, 2023 | 37.80 | 37.98 | 37.80 | 37.91 | 10,504 | +0.15(+0.40%) |
Jul 17, 2023 | 37.66 | 37.76 | 37.53 | 37.76 | 6,159 | +0.05(+0.12%) |
Jul 14, 2023 | 37.78 | 37.80 | 37.70 | 37.71 | 3,483 | -0.09(-0.24%) |
Jul 13, 2023 | 37.65 | 37.84 | 37.65 | 37.80 | 3,619 | +0.52(+1.39%) |
Jul 12, 2023 | 37.05 | 37.34 | 37.05 | 37.29 | 4,230 | +0.57(+1.56%) |
Jul 11, 2023 | 36.53 | 36.71 | 36.53 | 36.71 | 18,371 | +0.27(+0.73%) |
Jul 10, 2023 | 36.26 | 36.44 | 36.26 | 36.44 | 2,724 | +0.18(+0.51%) |
Jul 07, 2023 | 36.07 | 36.45 | 36.07 | 36.26 | 14,040 | +0.16(+0.44%) |
Jul 06, 2023 | 36.08 | 36.15 | 35.92 | 36.10 | 16,812 | -0.46(-1.27%) |
Jul 05, 2023 | 36.67 | 36.67 | 36.53 | 36.56 | 2,265 | -0.36(-0.97%) |