Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.22 | 35.74 | 35.22 | 35.63 | 1,890 | +0.10(+0.28%) |
Sep 28, 2023 | 35.47 | 35.53 | 35.47 | 35.53 | 1,100 | +0.24(+0.68%) |
Sep 27, 2023 | 35.15 | 35.29 | 35.10 | 35.29 | 2,425 | +0.14(+0.40%) |
Sep 26, 2023 | 35.21 | 35.21 | 35.15 | 35.15 | 500 | -0.37(-1.04%) |
Sep 25, 2023 | 35.45 | 35.56 | 35.25 | 35.52 | 4,765 | +0.05(+0.14%) |
Sep 22, 2023 | 35.30 | 35.47 | 35.30 | 35.47 | 1,500 | +0.42(+1.20%) |
Sep 21, 2023 | 35.66 | 35.66 | 35.05 | 35.05 | 1,128 | -0.65(-1.82%) |
Sep 20, 2023 | 35.86 | 35.90 | 35.70 | 35.70 | 3,266 | -0.01(-0.03%) |
Sep 19, 2023 | 36.05 | 36.06 | 35.71 | 35.71 | 2,640 | -0.76(-2.08%) |
Sep 18, 2023 | 36.15 | 36.47 | 36.11 | 36.47 | 7,284 | -0.23(-0.63%) |
Sep 15, 2023 | 36.73 | 36.73 | 36.62 | 36.70 | 8,202 | +0.21(+0.58%) |
Sep 14, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 4,847 | +0.13(+0.36%) |
Sep 13, 2023 | 36.57 | 36.57 | 36.15 | 36.36 | 2,212 | +0.05(+0.14%) |
Sep 12, 2023 | 36.11 | 36.31 | 36.11 | 36.31 | 2,631 | +0.04(+0.11%) |
Sep 11, 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 1,802 | +0.19(+0.53%) |
Sep 08, 2023 | 36.15 | 36.25 | 36.08 | 36.08 | 5,500 | +0.43(+1.21%) |
Sep 07, 2023 | 36.39 | 36.39 | 35.65 | 35.65 | 1,262 | -0.50(-1.38%) |
Sep 06, 2023 | 36.31 | 36.31 | 36.14 | 36.15 | 3,300 | -0.35(-0.96%) |
Sep 05, 2023 | 36.75 | 36.75 | 34.60 | 36.50 | 4,257 | -0.30(-0.82%) |
Sep 01, 2023 | 36.80 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 37.40 | 37.40 | 36.80 | 36.80 | 4,800 | -0.12(-0.33%) |
Aug 30, 2023 | 36.57 | 37.06 | 36.55 | 36.92 | 8,425 | +0.35(+0.96%) |
Aug 29, 2023 | 36.15 | 36.57 | 36.15 | 36.57 | 2,163 | +0.49(+1.36%) |
Aug 28, 2023 | 36.12 | 36.85 | 36.08 | 36.08 | 2,850 | +0.20(+0.56%) |
Aug 25, 2023 | 36.00 | 36.00 | 35.79 | 35.88 | 7,600 | -0.07(-0.19%) |
Aug 24, 2023 | 36.25 | 36.30 | 35.95 | 35.95 | 6,845 | -0.11(-0.31%) |
Aug 23, 2023 | 35.85 | 36.06 | 35.85 | 36.06 | 315 | +0.46(+1.29%) |
Aug 22, 2023 | 35.68 | 35.82 | 35.47 | 35.60 | 3,528 | -0.08(-0.22%) |
Aug 21, 2023 | 35.36 | 35.68 | 35.36 | 35.68 | 1,120 | +0.43(+1.22%) |
Aug 18, 2023 | 35.25 | 35.25 | 35.24 | 35.25 | 4,850 | +0.02(+0.06%) |
Aug 17, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 900 | +0.00(+0.00%) |
Aug 16, 2023 | 35.23 | 35.28 | 35.10 | 35.23 | 3,575 | +0.13(+0.37%) |
Aug 15, 2023 | 35.47 | 35.47 | 35.09 | 35.10 | 2,050 | -0.32(-0.90%) |
Aug 14, 2023 | 35.36 | 35.42 | 35.36 | 35.42 | 287 | -0.16(-0.45%) |
Aug 10, 2023 | 35.58 | 50 | +0.29(+0.82%) | |||
Aug 09, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 100 | -0.07(-0.20%) |
Aug 08, 2023 | 36.40 | 36.40 | 35.36 | 35.36 | 8,079 | -0.49(-1.37%) |
Aug 04, 2023 | 35.85 | 0 | -0.15(-0.42%) | |||
Aug 03, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 204 | -0.20(-0.55%) |
Aug 02, 2023 | 36.25 | 36.26 | 36.20 | 36.20 | 2,643 | -0.56(-1.52%) |
Aug 01, 2023 | 36.41 | 36.76 | 36.40 | 36.76 | 1,750 | +0.36(+0.99%) |
Jul 31, 2023 | 36.45 | 36.89 | 36.40 | 36.40 | 1,727 | -0.05(-0.14%) |
Jul 28, 2023 | 36.21 | 36.45 | 36.21 | 36.45 | 725 | +0.20(+0.55%) |
Jul 27, 2023 | 36.29 | 36.50 | 36.25 | 36.25 | 4,150 | -0.07(-0.19%) |
Jul 26, 2023 | 36.52 | 36.52 | 36.15 | 36.32 | 1,578 | +0.17(+0.47%) |
Jul 25, 2023 | 36.11 | 36.23 | 36.11 | 36.15 | 5,201 | +0.25(+0.70%) |
Jul 24, 2023 | 35.86 | 35.90 | 35.85 | 35.90 | 1,250 | -0.10(-0.28%) |
Jul 21, 2023 | 35.01 | 36.00 | 35.01 | 36.00 | 5,505 | +0.15(+0.42%) |
Jul 20, 2023 | 36.10 | 36.10 | 35.75 | 35.85 | 2,571 | -0.09(-0.25%) |
Jul 19, 2023 | 35.52 | 36.00 | 35.52 | 35.94 | 3,300 | +0.24(+0.67%) |
Jul 18, 2023 | 35.66 | 35.70 | 35.46 | 35.70 | 3,200 | +0.45(+1.28%) |
Jul 17, 2023 | 34.92 | 35.30 | 34.92 | 35.25 | 1,000 | -0.18(-0.51%) |
Jul 14, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 760 | +0.25(+0.71%) |
Jul 13, 2023 | 35.01 | 35.29 | 35.00 | 35.18 | 1,309 | +0.19(+0.54%) |
Jul 12, 2023 | 35.00 | 35.00 | 34.95 | 34.99 | 3,180 | +0.39(+1.13%) |
Jul 11, 2023 | 34.46 | 34.65 | 34.46 | 34.60 | 3,917 | +0.19(+0.55%) |
Jul 10, 2023 | 34.03 | 34.56 | 34.03 | 34.41 | 3,250 | +0.00(+0.00%) |
Jul 07, 2023 | 33.91 | 34.50 | 33.91 | 34.41 | 3,544 | +0.28(+0.82%) |
Jul 06, 2023 | 34.80 | 34.80 | 34.13 | 34.13 | 7,400 | -0.54(-1.56%) |
Jul 05, 2023 | 34.96 | 35.13 | 34.60 | 34.67 | 3,410 | -0.28(-0.80%) |