Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.95 | 37.07 | 36.72 | 36.76 | 752,095 | +0.01(+0.03%) |
Sep 28, 2023 | 36.75 | 36.76 | 36.59 | 36.75 | 638,261 | -0.15(-0.41%) |
Sep 27, 2023 | 37.02 | 37.03 | 36.82 | 36.90 | 606,283 | +0.20(+0.54%) |
Sep 26, 2023 | 36.88 | 36.88 | 36.68 | 36.70 | 238,108 | -0.25(-0.68%) |
Sep 25, 2023 | 36.85 | 36.97 | 36.89 | 36.95 | 1,046,550 | +0.17(+0.46%) |
Sep 22, 2023 | 36.93 | 36.99 | 36.76 | 36.78 | 387,484 | +0.04(+0.11%) |
Sep 21, 2023 | 36.95 | 36.95 | 36.73 | 36.74 | 392,879 | -0.42(-1.13%) |
Sep 20, 2023 | 37.38 | 37.48 | 37.15 | 37.16 | 599,804 | -0.15(-0.40%) |
Sep 19, 2023 | 37.36 | 37.39 | 37.26 | 37.31 | 486,035 | -0.13(-0.35%) |
Sep 18, 2023 | 37.43 | 37.46 | 37.33 | 37.44 | 834,233 | -0.01(-0.03%) |
Sep 15, 2023 | 37.57 | 37.61 | 37.44 | 37.45 | 587,838 | -0.31(-0.82%) |
Sep 14, 2023 | 37.70 | 37.78 | 37.62 | 37.76 | 448,924 | +0.33(+0.88%) |
Sep 13, 2023 | 37.48 | 37.63 | 37.31 | 37.43 | 501,014 | +0.22(+0.59%) |
Sep 12, 2023 | 37.14 | 37.26 | 37.03 | 37.21 | 650,064 | -0.71(-1.87%) |
Sep 11, 2023 | 37.88 | 37.92 | 37.81 | 37.92 | 712,877 | +0.36(+0.96%) |
Sep 08, 2023 | 37.43 | 37.61 | 37.40 | 37.56 | 970,609 | +0.36(+0.97%) |
Sep 07, 2023 | 37.07 | 37.21 | 36.91 | 37.20 | 912,207 | +0.35(+0.95%) |
Sep 06, 2023 | 37.07 | 37.07 | 36.80 | 36.85 | 398,132 | -0.31(-0.83%) |
Sep 05, 2023 | 37.16 | 37.21 | 37.12 | 37.16 | 563,766 | +0.47(+1.28%) |
Sep 01, 2023 | 36.64 | 36.76 | 36.51 | 36.69 | 317,369 | +0.49(+1.35%) |
Aug 31, 2023 | 36.23 | 36.28 | 36.13 | 36.20 | 416,912 | -0.10(-0.28%) |
Aug 30, 2023 | 36.32 | 36.39 | 36.27 | 36.30 | 517,716 | -0.02(-0.06%) |
Aug 29, 2023 | 36.12 | 36.34 | 36.01 | 36.32 | 388,090 | +0.30(+0.83%) |
Aug 28, 2023 | 36.02 | 36.08 | 35.99 | 36.02 | 477,384 | +0.19(+0.53%) |
Aug 25, 2023 | 35.81 | 35.88 | 35.65 | 35.83 | 381,119 | -0.09(-0.25%) |
Aug 24, 2023 | 36.11 | 36.11 | 35.90 | 35.92 | 591,932 | -0.38(-1.05%) |
Aug 23, 2023 | 36.08 | 36.34 | 36.06 | 36.30 | 483,504 | +0.65(+1.82%) |
Aug 22, 2023 | 35.79 | 35.79 | 35.63 | 35.65 | 230,377 | +0.00(+0.00%) |
Aug 21, 2023 | 35.64 | 35.70 | 35.50 | 35.65 | 454,306 | +0.24(+0.68%) |
Aug 18, 2023 | 35.29 | 35.48 | 35.28 | 35.41 | 620,962 | +0.00(+0.00%) |
Aug 17, 2023 | 35.62 | 35.62 | 35.36 | 35.41 | 266,112 | -0.04(-0.11%) |
Aug 16, 2023 | 35.52 | 35.63 | 35.42 | 35.45 | 357,093 | +0.13(+0.37%) |
Aug 15, 2023 | 35.51 | 35.54 | 35.32 | 35.32 | 413,983 | -0.25(-0.70%) |
Aug 14, 2023 | 35.53 | 35.58 | 35.41 | 35.57 | 568,845 | -0.23(-0.64%) |
Aug 11, 2023 | 35.88 | 35.89 | 35.72 | 35.80 | 334,984 | -0.11(-0.31%) |
Aug 10, 2023 | 36.05 | 36.18 | 35.83 | 35.91 | 295,982 | +0.02(+0.06%) |
Aug 09, 2023 | 35.99 | 36.00 | 35.85 | 35.89 | 375,244 | +0.14(+0.39%) |
Aug 08, 2023 | 35.77 | 35.77 | 35.58 | 35.75 | 307,849 | -0.15(-0.42%) |
Aug 07, 2023 | 35.93 | 35.93 | 35.82 | 35.90 | 430,704 | +0.10(+0.28%) |
Aug 04, 2023 | 35.75 | 35.95 | 35.70 | 35.80 | 527,419 | +0.24(+0.67%) |
Aug 03, 2023 | 35.54 | 35.62 | 35.51 | 35.56 | 617,187 | -0.01(-0.03%) |
Aug 02, 2023 | 35.76 | 35.83 | 35.47 | 35.57 | 711,605 | -0.85(-2.33%) |
Aug 01, 2023 | 36.50 | 36.50 | 36.36 | 36.42 | 382,012 | -0.16(-0.44%) |
Jul 31, 2023 | 36.49 | 36.60 | 36.41 | 36.58 | 891,158 | +0.40(+1.11%) |
Jul 28, 2023 | 36.14 | 36.20 | 36.13 | 36.18 | 521,260 | +0.31(+0.86%) |
Jul 27, 2023 | 36.20 | 36.20 | 35.85 | 35.87 | 717,431 | -0.40(-1.10%) |
Jul 26, 2023 | 36.11 | 36.29 | 36.10 | 36.27 | 586,903 | +0.16(+0.44%) |
Jul 25, 2023 | 36.03 | 36.15 | 36.03 | 36.11 | 247,037 | +0.15(+0.42%) |
Jul 24, 2023 | 35.92 | 35.97 | 35.85 | 35.96 | 307,539 | +0.16(+0.45%) |
Jul 21, 2023 | 35.94 | 35.95 | 35.80 | 35.80 | 260,462 | -0.10(-0.28%) |
Jul 20, 2023 | 36.05 | 36.05 | 35.83 | 35.90 | 738,152 | -0.03(-0.08%) |
Jul 19, 2023 | 35.98 | 36.05 | 35.93 | 35.93 | 823,914 | +0.10(+0.28%) |
Jul 18, 2023 | 35.77 | 35.84 | 35.74 | 35.83 | 375,464 | -0.02(-0.06%) |
Jul 17, 2023 | 35.77 | 35.87 | 35.72 | 35.85 | 431,516 | +0.24(+0.67%) |
Jul 14, 2023 | 35.64 | 35.67 | 35.59 | 35.61 | 302,845 | +0.09(+0.25%) |
Jul 13, 2023 | 35.50 | 35.52 | 35.32 | 35.52 | 567,237 | -0.09(-0.25%) |
Jul 12, 2023 | 35.53 | 35.68 | 35.49 | 35.61 | 319,909 | +0.31(+0.88%) |
Jul 11, 2023 | 35.27 | 35.32 | 35.18 | 35.30 | 580,106 | +0.19(+0.54%) |
Jul 10, 2023 | 34.96 | 35.11 | 34.94 | 35.11 | 326,504 | +0.11(+0.31%) |
Jul 07, 2023 | 34.96 | 35.08 | 34.88 | 35.00 | 467,934 | +0.06(+0.17%) |
Jul 06, 2023 | 35.07 | 35.09 | 34.82 | 34.94 | 481,579 | -0.03(-0.09%) |
Jul 05, 2023 | 35.10 | 35.10 | 34.96 | 34.97 | 577,163 | -0.01(-0.03%) |