Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.96 | 33.04 | 32.70 | 32.80 | 110,904 | +0.02(+0.06%) |
Sep 28, 2023 | 32.74 | 32.88 | 32.65 | 32.78 | 66,903 | +0.09(+0.27%) |
Sep 27, 2023 | 32.93 | 32.99 | 32.57 | 32.70 | 95,925 | -0.23(-0.71%) |
Sep 26, 2023 | 33.23 | 33.27 | 32.88 | 32.93 | 245,489 | -0.48(-1.45%) |
Sep 25, 2023 | 33.35 | 33.42 | 33.29 | 33.41 | 85,307 | -0.07(-0.20%) |
Sep 22, 2023 | 33.64 | 33.65 | 33.45 | 33.48 | 90,358 | -0.17(-0.52%) |
Sep 21, 2023 | 34.05 | 34.06 | 33.65 | 33.65 | 108,077 | -0.54(-1.59%) |
Sep 20, 2023 | 34.36 | 34.50 | 34.19 | 34.20 | 73,572 | -0.05(-0.15%) |
Sep 19, 2023 | 34.28 | 34.37 | 34.18 | 34.25 | 45,085 | -0.07(-0.19%) |
Sep 18, 2023 | 34.41 | 34.43 | 34.22 | 34.31 | 68,800 | -0.13(-0.37%) |
Sep 15, 2023 | 34.59 | 34.67 | 34.38 | 34.44 | 90,518 | -0.19(-0.56%) |
Sep 14, 2023 | 34.40 | 34.65 | 34.40 | 34.63 | 111,030 | +0.42(+1.22%) |
Sep 13, 2023 | 34.33 | 34.36 | 34.12 | 34.22 | 214,362 | -0.07(-0.22%) |
Sep 12, 2023 | 34.30 | 34.37 | 34.13 | 34.29 | 50,919 | +0.02(+0.05%) |
Sep 11, 2023 | 34.25 | 34.39 | 34.25 | 34.27 | 1,570,687 | +0.06(+0.17%) |
Sep 08, 2023 | 34.16 | 34.22 | 34.04 | 34.22 | 111,615 | +0.10(+0.28%) |
Sep 07, 2023 | 34.08 | 34.28 | 34.04 | 34.12 | 76,653 | +0.04(+0.11%) |
Sep 06, 2023 | 34.24 | 34.25 | 33.95 | 34.08 | 68,171 | -0.21(-0.62%) |
Sep 05, 2023 | 34.76 | 34.76 | 34.26 | 34.29 | 57,250 | -0.46(-1.34%) |
Sep 01, 2023 | 34.95 | 35.03 | 34.64 | 34.76 | 68,313 | -0.01(-0.03%) |
Aug 31, 2023 | 35.00 | 35.04 | 34.77 | 34.77 | 54,095 | -0.19(-0.55%) |
Aug 30, 2023 | 35.01 | 35.08 | 34.85 | 34.96 | 73,353 | +0.00(+0.00%) |
Aug 29, 2023 | 34.79 | 34.96 | 34.75 | 34.96 | 95,794 | +0.19(+0.56%) |
Aug 28, 2023 | 34.70 | 34.89 | 34.68 | 34.77 | 91,491 | +0.22(+0.64%) |
Aug 25, 2023 | 34.55 | 34.70 | 34.39 | 34.55 | 159,182 | +0.16(+0.48%) |
Aug 24, 2023 | 34.54 | 34.94 | 34.38 | 34.38 | 280,713 | -0.22(-0.64%) |
Aug 23, 2023 | 34.45 | 34.60 | 34.40 | 34.60 | 82,692 | +0.20(+0.59%) |
Aug 22, 2023 | 34.54 | 34.58 | 34.36 | 34.40 | 73,702 | -0.14(-0.39%) |
Aug 21, 2023 | 34.71 | 34.75 | 34.35 | 34.54 | 105,552 | -0.22(-0.64%) |
Aug 18, 2023 | 34.53 | 34.82 | 34.53 | 34.76 | 179,781 | +0.10(+0.28%) |
Aug 17, 2023 | 34.73 | 34.92 | 34.64 | 34.66 | 130,965 | +0.01(+0.03%) |
Aug 16, 2023 | 34.79 | 34.89 | 34.62 | 34.65 | 159,443 | -0.16(-0.47%) |
Aug 15, 2023 | 35.19 | 35.19 | 34.79 | 34.82 | 146,984 | -0.56(-1.59%) |
Aug 14, 2023 | 35.64 | 35.64 | 35.28 | 35.38 | 77,372 | -0.26(-0.73%) |
Aug 11, 2023 | 35.44 | 35.68 | 35.43 | 35.64 | 67,791 | +0.10(+0.27%) |
Aug 10, 2023 | 35.77 | 35.91 | 35.46 | 35.54 | 66,356 | -0.07(-0.19%) |
Aug 09, 2023 | 35.60 | 35.78 | 35.51 | 35.61 | 96,980 | -0.02(-0.05%) |
Aug 08, 2023 | 35.68 | 35.68 | 35.31 | 35.63 | 138,092 | -0.27(-0.76%) |
Aug 07, 2023 | 35.79 | 35.92 | 35.72 | 35.90 | 115,639 | +0.17(+0.49%) |
Aug 04, 2023 | 35.95 | 36.14 | 35.64 | 35.73 | 61,149 | -0.20(-0.57%) |
Aug 03, 2023 | 36.24 | 36.24 | 35.85 | 35.93 | 108,360 | -0.44(-1.21%) |
Aug 02, 2023 | 36.18 | 36.49 | 36.17 | 36.37 | 141,121 | +0.01(+0.03%) |
Aug 01, 2023 | 36.56 | 36.60 | 36.29 | 36.36 | 78,930 | -0.27(-0.73%) |
Jul 31, 2023 | 36.70 | 36.80 | 36.51 | 36.63 | 284,925 | -0.06(-0.16%) |
Jul 28, 2023 | 36.75 | 36.89 | 36.53 | 36.69 | 128,692 | +0.09(+0.24%) |
Jul 27, 2023 | 37.00 | 37.05 | 36.51 | 36.60 | 83,079 | -0.32(-0.86%) |
Jul 26, 2023 | 36.64 | 36.98 | 36.64 | 36.92 | 59,114 | +0.28(+0.76%) |
Jul 25, 2023 | 36.71 | 36.81 | 36.63 | 36.64 | 136,150 | -0.08(-0.21%) |
Jul 24, 2023 | 36.51 | 36.77 | 36.51 | 36.72 | 58,839 | +0.19(+0.53%) |
Jul 21, 2023 | 36.58 | 36.65 | 36.43 | 36.52 | 67,212 | +0.01(+0.03%) |
Jul 20, 2023 | 36.25 | 36.55 | 36.15 | 36.51 | 119,092 | +0.33(+0.90%) |
Jul 19, 2023 | 35.79 | 36.20 | 35.79 | 36.19 | 139,261 | +0.41(+1.15%) |
Jul 18, 2023 | 35.66 | 35.97 | 35.59 | 35.78 | 90,850 | +0.20(+0.57%) |
Jul 17, 2023 | 35.67 | 35.70 | 35.47 | 35.57 | 86,030 | -0.17(-0.47%) |
Jul 14, 2023 | 35.93 | 35.93 | 35.58 | 35.74 | 79,854 | -0.16(-0.45%) |
Jul 13, 2023 | 35.69 | 35.91 | 35.67 | 35.90 | 186,786 | +0.25(+0.69%) |
Jul 12, 2023 | 35.71 | 35.83 | 35.63 | 35.65 | 143,165 | +0.13(+0.35%) |
Jul 11, 2023 | 35.23 | 35.53 | 35.18 | 35.53 | 95,250 | +0.43(+1.23%) |
Jul 10, 2023 | 35.07 | 35.27 | 34.99 | 35.10 | 111,484 | +0.04(+0.11%) |
Jul 07, 2023 | 35.09 | 35.33 | 34.99 | 35.06 | 85,238 | -0.05(-0.14%) |
Jul 06, 2023 | 35.18 | 35.20 | 34.84 | 35.10 | 241,844 | -0.29(-0.81%) |
Jul 05, 2023 | 35.36 | 35.57 | 35.18 | 35.39 | 280,284 | -0.09(-0.24%) |