Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 32.52 | 1 | +0.54(+1.69%) | |||
Sep 27, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 268 | -0.36(-1.11%) |
Sep 26, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 570 | -0.44(-1.34%) |
Sep 25, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 182 | -0.19(-0.58%) |
Sep 21, 2023 | 32.97 | 30 | -0.84(-2.48%) | |||
Sep 20, 2023 | 33.82 | 33.82 | 33.81 | 33.81 | 541 | +0.03(+0.09%) |
Sep 19, 2023 | 33.74 | 33.78 | 33.74 | 33.78 | 3,600 | -0.05(-0.15%) |
Sep 18, 2023 | 33.93 | 33.93 | 33.83 | 33.83 | 14,170 | -0.50(-1.46%) |
Sep 15, 2023 | 34.34 | 34.34 | 34.33 | 34.33 | 4,013 | -0.10(-0.29%) |
Sep 14, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 1,005 | +0.33(+0.97%) |
Sep 13, 2023 | 34.12 | 34.12 | 34.10 | 34.10 | 633 | +0.06(+0.18%) |
Sep 12, 2023 | 34.16 | 34.16 | 34.04 | 34.04 | 1,300 | +0.04(+0.12%) |
Sep 11, 2023 | 33.85 | 34.00 | 33.85 | 34.00 | 5,282 | +0.30(+0.89%) |
Sep 08, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 1,093 | +0.00(+0.00%) |
Sep 07, 2023 | 33.63 | 33.70 | 33.63 | 33.70 | 1,530 | +0.01(+0.03%) |
Sep 06, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 146 | -0.20(-0.59%) |
Sep 05, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 120 | +0.09(+0.27%) |
Sep 01, 2023 | 33.80 | 0 | -0.14(-0.41%) | |||
Aug 31, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 307 | +0.12(+0.35%) |
Aug 30, 2023 | 33.64 | 33.82 | 33.64 | 33.82 | 1,225 | +0.27(+0.80%) |
Aug 29, 2023 | 33.66 | 33.67 | 33.55 | 33.55 | 21,941 | +0.42(+1.27%) |
Aug 28, 2023 | 33.15 | 33.15 | 33.13 | 33.13 | 840 | +0.26(+0.79%) |
Aug 24, 2023 | 32.87 | 40 | -0.49(-1.47%) | |||
Aug 23, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 300 | +0.35(+1.06%) |
Aug 22, 2023 | 32.99 | 33.07 | 32.99 | 33.01 | 1,377 | -0.03(-0.09%) |
Aug 21, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 305 | +0.26(+0.79%) |
Aug 18, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 100 | -0.30(-0.91%) |
Aug 17, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 126 | -0.35(-1.05%) |
Aug 16, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 200 | -0.12(-0.36%) |
Aug 15, 2023 | 33.65 | 33.65 | 33.55 | 33.55 | 571 | -0.39(-1.15%) |
Aug 14, 2023 | 33.93 | 33.94 | 33.90 | 33.94 | 1,661 | -0.07(-0.21%) |
Aug 11, 2023 | 34.05 | 34.06 | 34.01 | 34.01 | 329 | -0.16(-0.47%) |
Aug 10, 2023 | 34.14 | 34.18 | 34.14 | 34.17 | 405 | +0.03(+0.09%) |
Aug 09, 2023 | 34.01 | 34.14 | 33.94 | 34.14 | 17,363 | -0.04(-0.12%) |
Aug 08, 2023 | 34.08 | 34.20 | 34.08 | 34.18 | 6,379 | +0.20(+0.59%) |
Aug 03, 2023 | 33.98 | 0 | -0.02(-0.06%) | |||
Aug 02, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 850 | -0.60(-1.73%) |
Aug 01, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 936 | -0.13(-0.37%) |
Jul 31, 2023 | 34.63 | 34.78 | 34.63 | 34.73 | 1,009 | +0.06(+0.17%) |
Jul 28, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 580 | +0.11(+0.32%) |
Jul 27, 2023 | 34.66 | 34.66 | 34.56 | 34.56 | 810 | +0.25(+0.73%) |
Jul 26, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 142 | -0.07(-0.20%) |
Jul 25, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 223 | +0.00(+0.00%) |
Jul 24, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 242 | +0.05(+0.15%) |
Jul 20, 2023 | 34.33 | 90 | -0.68(-1.94%) | |||
Jul 19, 2023 | 35.00 | 35.05 | 35.00 | 35.01 | 5,100 | +0.27(+0.78%) |
Jul 18, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 300 | +0.14(+0.40%) |
Jul 14, 2023 | 34.60 | 34.60 | 207 | +0.21(+0.61%) | ||
Jul 12, 2023 | 34.39 | 55 | +0.32(+0.94%) | |||
Jul 11, 2023 | 33.97 | 34.07 | 33.96 | 34.07 | 40,410 | +0.35(+1.04%) |
Jul 10, 2023 | 33.69 | 33.72 | 33.67 | 33.72 | 1,024 | -0.06(-0.18%) |
Jul 07, 2023 | 33.80 | 33.80 | 33.78 | 33.78 | 880 | +0.06(+0.18%) |
Jul 06, 2023 | 33.71 | 33.86 | 33.62 | 33.72 | 2,902 | -0.63(-1.83%) |
Jul 05, 2023 | 34.21 | 34.35 | 34.21 | 34.35 | 5,630 | -0.15(-0.43%) |