Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.49 | 36.49 | 36.08 | 36.18 | 77,498 | -0.13(-0.35%) |
Sep 28, 2023 | 36.12 | 36.43 | 36.12 | 36.31 | 88,000 | +0.17(+0.47%) |
Sep 27, 2023 | 36.29 | 36.29 | 35.94 | 36.14 | 92,773 | -0.06(-0.16%) |
Sep 26, 2023 | 36.52 | 36.52 | 36.17 | 36.20 | 196,700 | -0.54(-1.48%) |
Sep 25, 2023 | 36.54 | 36.75 | 36.63 | 36.75 | 28,409 | +0.08(+0.22%) |
Sep 22, 2023 | 36.80 | 36.87 | 36.66 | 36.67 | 38,840 | -0.05(-0.14%) |
Sep 21, 2023 | 37.04 | 37.04 | 36.70 | 36.72 | 32,713 | -0.50(-1.33%) |
Sep 20, 2023 | 37.48 | 37.58 | 37.20 | 37.21 | 25,847 | -0.14(-0.37%) |
Sep 19, 2023 | 37.34 | 37.41 | 37.17 | 37.35 | 23,992 | -0.11(-0.29%) |
Sep 18, 2023 | 37.38 | 37.53 | 37.38 | 37.46 | 18,166 | +0.08(+0.21%) |
Sep 15, 2023 | 37.59 | 37.68 | 37.37 | 37.38 | 19,319 | -0.34(-0.89%) |
Sep 14, 2023 | 37.55 | 37.76 | 37.55 | 37.72 | 6,616 | +0.34(+0.90%) |
Sep 13, 2023 | 37.39 | 37.47 | 37.33 | 37.38 | 19,466 | +0.00(+0.00%) |
Sep 12, 2023 | 37.38 | 37.55 | 37.33 | 37.38 | 25,112 | -0.17(-0.45%) |
Sep 11, 2023 | 37.58 | 37.64 | 37.46 | 37.55 | 122,142 | +0.10(+0.26%) |
Sep 08, 2023 | 37.37 | 37.52 | 37.37 | 37.45 | 17,775 | +0.06(+0.16%) |
Sep 07, 2023 | 37.29 | 37.48 | 37.29 | 37.39 | 15,168 | -0.05(-0.13%) |
Sep 06, 2023 | 37.50 | 37.54 | 37.35 | 37.44 | 17,745 | -0.15(-0.39%) |
Sep 05, 2023 | 37.85 | 37.85 | 37.59 | 37.59 | 16,186 | -0.31(-0.81%) |
Sep 01, 2023 | 37.95 | 38.00 | 37.80 | 37.89 | 21,845 | +0.07(+0.18%) |
Aug 31, 2023 | 37.95 | 38.02 | 37.83 | 37.83 | 19,537 | -0.11(-0.28%) |
Aug 30, 2023 | 37.85 | 38.01 | 37.85 | 37.93 | 23,003 | +0.07(+0.18%) |
Aug 29, 2023 | 37.48 | 37.86 | 37.48 | 37.86 | 16,427 | +0.37(+0.99%) |
Aug 28, 2023 | 37.41 | 37.56 | 37.36 | 37.49 | 26,456 | +0.18(+0.49%) |
Aug 25, 2023 | 37.15 | 37.41 | 37.03 | 37.31 | 16,497 | +0.26(+0.69%) |
Aug 24, 2023 | 37.33 | 37.59 | 37.06 | 37.06 | 14,178 | -0.31(-0.82%) |
Aug 23, 2023 | 37.13 | 37.41 | 37.13 | 37.36 | 17,526 | +0.25(+0.66%) |
Aug 22, 2023 | 37.24 | 37.31 | 37.07 | 37.12 | 20,788 | -0.11(-0.29%) |
Aug 21, 2023 | 37.24 | 37.32 | 37.01 | 37.22 | 24,213 | -0.01(-0.03%) |
Aug 18, 2023 | 37.17 | 37.30 | 37.17 | 37.23 | 22,123 | +0.06(+0.16%) |
Aug 17, 2023 | 37.51 | 37.52 | 37.17 | 37.17 | 15,740 | -0.20(-0.53%) |
Aug 16, 2023 | 37.52 | 37.67 | 37.36 | 37.37 | 27,433 | -0.18(-0.47%) |
Aug 15, 2023 | 37.74 | 37.75 | 37.50 | 37.55 | 81,812 | -0.39(-1.04%) |
Aug 14, 2023 | 37.85 | 37.96 | 37.85 | 37.94 | 17,440 | +0.03(+0.08%) |
Aug 11, 2023 | 37.76 | 37.93 | 37.71 | 37.91 | 29,968 | +0.13(+0.34%) |
Aug 10, 2023 | 37.95 | 38.19 | 37.76 | 37.79 | 10,775 | -0.03(-0.08%) |
Aug 09, 2023 | 37.90 | 38.00 | 37.78 | 37.82 | 20,644 | -0.09(-0.23%) |
Aug 08, 2023 | 37.88 | 37.92 | 37.59 | 37.90 | 44,922 | -0.22(-0.57%) |
Aug 07, 2023 | 37.89 | 38.12 | 37.89 | 38.12 | 101,163 | +0.34(+0.91%) |
Aug 04, 2023 | 38.08 | 38.22 | 37.76 | 37.78 | 121,512 | -0.28(-0.73%) |
Aug 03, 2023 | 38.12 | 38.18 | 38.00 | 38.05 | 22,305 | -0.18(-0.46%) |
Aug 02, 2023 | 38.35 | 38.37 | 38.15 | 38.23 | 39,646 | -0.28(-0.72%) |
Aug 01, 2023 | 38.44 | 38.52 | 38.39 | 38.51 | 25,176 | -0.02(-0.05%) |
Jul 31, 2023 | 38.53 | 38.55 | 38.43 | 38.53 | 20,178 | +0.03(+0.08%) |
Jul 28, 2023 | 38.53 | 38.56 | 38.38 | 38.50 | 38,437 | +0.16(+0.41%) |
Jul 27, 2023 | 38.78 | 38.78 | 38.33 | 38.34 | 443,243 | -0.32(-0.82%) |
Jul 26, 2023 | 38.56 | 38.74 | 38.50 | 38.65 | 22,155 | +0.01(+0.03%) |
Jul 25, 2023 | 38.53 | 38.73 | 38.53 | 38.64 | 34,739 | +0.03(+0.08%) |
Jul 24, 2023 | 38.50 | 38.69 | 38.50 | 38.61 | 58,963 | +0.15(+0.38%) |
Jul 21, 2023 | 38.47 | 38.55 | 38.45 | 38.47 | 24,273 | +0.15(+0.39%) |
Jul 20, 2023 | 38.17 | 38.40 | 38.17 | 38.32 | 23,800 | +0.13(+0.34%) |
Jul 19, 2023 | 38.12 | 38.24 | 38.11 | 38.19 | 31,234 | +0.18(+0.47%) |
Jul 18, 2023 | 37.78 | 38.07 | 37.78 | 38.01 | 27,812 | +0.16(+0.42%) |
Jul 17, 2023 | 37.67 | 37.92 | 37.67 | 37.85 | 30,952 | +0.09(+0.23%) |
Jul 14, 2023 | 37.81 | 37.85 | 37.72 | 37.77 | 491,414 | -0.05(-0.13%) |
Jul 13, 2023 | 37.82 | 37.84 | 37.72 | 37.82 | 27,550 | +0.15(+0.39%) |
Jul 12, 2023 | 37.75 | 37.81 | 37.65 | 37.67 | 27,356 | +0.16(+0.42%) |
Jul 11, 2023 | 37.40 | 37.55 | 37.32 | 37.51 | 31,799 | +0.22(+0.58%) |
Jul 10, 2023 | 37.10 | 37.33 | 37.10 | 37.29 | 19,658 | +0.22(+0.59%) |
Jul 07, 2023 | 37.19 | 37.36 | 37.06 | 37.08 | 60,836 | -0.18(-0.48%) |
Jul 06, 2023 | 37.28 | 37.28 | 37.09 | 37.25 | 38,730 | -0.28(-0.74%) |
Jul 05, 2023 | 37.50 | 37.60 | 37.49 | 37.53 | 105,285 | -0.20(-0.52%) |