Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.05 | 36.05 | 35.99 | 35.99 | 2,251 | -0.02(-0.06%) |
Sep 28, 2023 | 35.92 | 36.12 | 35.77 | 36.01 | 3,698 | +0.26(+0.73%) |
Sep 27, 2023 | 35.69 | 35.88 | 35.56 | 35.75 | 1,572 | -0.12(-0.33%) |
Sep 26, 2023 | 35.89 | 35.95 | 35.86 | 35.87 | 1,665 | -0.31(-0.86%) |
Sep 25, 2023 | 36.14 | 36.18 | 36.18 | 36.18 | 784 | -0.18(-0.50%) |
Sep 22, 2023 | 36.43 | 36.58 | 36.36 | 36.36 | 905 | -0.08(-0.22%) |
Sep 21, 2023 | 36.62 | 36.65 | 36.44 | 36.44 | 1,955 | -0.91(-2.44%) |
Sep 19, 2023 | 37.35 | 31 | -0.04(-0.11%) | |||
Sep 18, 2023 | 37.42 | 37.47 | 37.39 | 37.39 | 642 | -0.02(-0.05%) |
Sep 15, 2023 | 37.40 | 37.43 | 37.40 | 37.41 | 1,107 | -0.44(-1.16%) |
Sep 14, 2023 | 37.92 | 37.92 | 37.85 | 37.85 | 348 | +0.35(+0.93%) |
Sep 13, 2023 | 37.53 | 37.59 | 37.46 | 37.50 | 3,271 | -0.02(-0.05%) |
Sep 12, 2023 | 37.57 | 37.69 | 37.50 | 37.52 | 1,112 | -0.20(-0.53%) |
Sep 11, 2023 | 37.73 | 37.73 | 37.72 | 37.72 | 733 | +0.27(+0.72%) |
Sep 08, 2023 | 37.51 | 37.51 | 37.45 | 37.45 | 417 | +0.02(+0.05%) |
Sep 07, 2023 | 37.32 | 37.43 | 37.27 | 37.43 | 9,300 | -0.04(-0.11%) |
Sep 06, 2023 | 37.65 | 37.65 | 37.47 | 37.47 | 1,401 | -0.36(-0.95%) |
Sep 05, 2023 | 38.09 | 38.09 | 37.83 | 37.83 | 5,349 | -0.18(-0.47%) |
Sep 01, 2023 | 38.01 | 0 | -0.02(-0.05%) | |||
Aug 31, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 275 | +0.05(+0.13%) |
Aug 30, 2023 | 37.80 | 37.98 | 37.79 | 37.98 | 632 | +0.19(+0.50%) |
Aug 29, 2023 | 37.35 | 37.79 | 37.35 | 37.79 | 10,822 | +0.62(+1.67%) |
Aug 28, 2023 | 37.03 | 37.25 | 37.03 | 37.17 | 3,099 | +0.13(+0.35%) |
Aug 25, 2023 | 37.00 | 37.05 | 36.78 | 37.04 | 1,565 | +0.01(+0.03%) |
Aug 24, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 130 | -0.19(-0.51%) |
Aug 23, 2023 | 37.16 | 37.22 | 37.16 | 37.22 | 482 | +0.42(+1.14%) |
Aug 22, 2023 | 36.83 | 36.83 | 36.80 | 36.80 | 201 | +0.10(+0.27%) |
Aug 21, 2023 | 36.79 | 36.79 | 36.70 | 36.70 | 546 | -0.03(-0.08%) |
Aug 18, 2023 | 36.45 | 36.73 | 36.45 | 36.73 | 856 | +0.05(+0.14%) |
Aug 17, 2023 | 37.06 | 37.06 | 36.68 | 36.68 | 1,227 | -0.47(-1.27%) |
Aug 16, 2023 | 37.16 | 37.16 | 37.14 | 37.15 | 931 | -0.11(-0.30%) |
Aug 15, 2023 | 37.39 | 37.39 | 37.26 | 37.26 | 617 | -0.40(-1.06%) |
Aug 14, 2023 | 37.62 | 37.66 | 37.62 | 37.66 | 578 | +0.09(+0.24%) |
Aug 11, 2023 | 37.47 | 37.58 | 37.47 | 37.57 | 1,194 | -0.01(-0.03%) |
Aug 10, 2023 | 37.84 | 38.07 | 37.58 | 37.58 | 1,055 | -0.16(-0.42%) |
Aug 09, 2023 | 37.93 | 37.93 | 37.61 | 37.74 | 510 | -0.13(-0.34%) |
Aug 08, 2023 | 37.84 | 37.87 | 37.60 | 37.87 | 3,015 | -0.25(-0.66%) |
Aug 04, 2023 | 38.12 | 0 | +0.13(+0.34%) | |||
Aug 03, 2023 | 37.86 | 37.99 | 37.86 | 37.99 | 1,566 | -0.01(-0.03%) |
Aug 02, 2023 | 38.05 | 38.08 | 38.00 | 38.00 | 862 | -0.60(-1.55%) |
Aug 01, 2023 | 38.59 | 38.60 | 38.57 | 38.60 | 2,997 | -0.05(-0.13%) |
Jul 31, 2023 | 38.69 | 38.70 | 38.61 | 38.65 | 4,005 | +0.08(+0.21%) |
Jul 28, 2023 | 38.51 | 38.61 | 38.51 | 38.57 | 9,214 | +0.33(+0.86%) |
Jul 27, 2023 | 38.71 | 38.75 | 38.24 | 38.24 | 6,353 | -0.08(-0.21%) |
Jul 26, 2023 | 38.37 | 38.59 | 38.32 | 38.32 | 3,702 | -0.12(-0.31%) |
Jul 25, 2023 | 38.50 | 38.56 | 38.44 | 38.44 | 1,636 | +0.12(+0.31%) |
Jul 24, 2023 | 38.31 | 38.38 | 38.31 | 38.32 | 2,830 | +0.11(+0.29%) |
Jul 21, 2023 | 38.49 | 38.49 | 38.21 | 38.21 | 4,297 | +0.01(+0.03%) |
Jul 20, 2023 | 38.23 | 38.23 | 38.20 | 38.20 | 335 | -0.26(-0.68%) |
Jul 19, 2023 | 38.53 | 38.56 | 38.41 | 38.46 | 5,538 | +0.09(+0.23%) |
Jul 18, 2023 | 38.12 | 38.37 | 38.09 | 38.37 | 5,718 | +0.27(+0.71%) |
Jul 17, 2023 | 38.09 | 38.19 | 38.05 | 38.10 | 2,938 | +0.09(+0.24%) |
Jul 14, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 257 | +0.03(+0.08%) |
Jul 13, 2023 | 37.89 | 38.00 | 37.89 | 37.98 | 1,292 | +0.24(+0.64%) |
Jul 12, 2023 | 37.71 | 37.74 | 37.71 | 37.74 | 573 | +0.41(+1.10%) |
Jul 11, 2023 | 37.13 | 37.33 | 37.13 | 37.33 | 10,623 | +0.26(+0.70%) |
Jul 10, 2023 | 36.98 | 37.07 | 36.97 | 37.07 | 2,073 | +0.09(+0.24%) |
Jul 07, 2023 | 37.08 | 37.08 | 36.98 | 36.98 | 1,505 | -0.04(-0.11%) |
Jul 06, 2023 | 36.86 | 37.05 | 36.86 | 37.02 | 2,238 | -0.35(-0.94%) |
Jul 05, 2023 | 37.32 | 37.40 | 37.32 | 37.37 | 1,112 | +0.01(+0.03%) |