Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.88 | 34.88 | 34.43 | 34.52 | 45,819 | -0.05(-0.14%) |
Sep 28, 2023 | 34.29 | 34.68 | 34.29 | 34.57 | 15,371 | +0.23(+0.67%) |
Sep 27, 2023 | 34.46 | 34.50 | 34.11 | 34.34 | 67,802 | -0.07(-0.20%) |
Sep 26, 2023 | 34.64 | 34.72 | 34.34 | 34.41 | 57,955 | -0.53(-1.51%) |
Sep 25, 2023 | 34.65 | 34.94 | 34.75 | 34.94 | 57,363 | +0.14(+0.40%) |
Sep 22, 2023 | 34.93 | 35.08 | 34.77 | 34.80 | 84,969 | -0.07(-0.20%) |
Sep 21, 2023 | 35.24 | 35.24 | 34.87 | 34.87 | 40,874 | -0.60(-1.68%) |
Sep 20, 2023 | 35.91 | 35.92 | 35.44 | 35.46 | 64,529 | -0.33(-0.92%) |
Sep 19, 2023 | 35.78 | 35.81 | 35.57 | 35.79 | 46,277 | -0.08(-0.22%) |
Sep 18, 2023 | 35.77 | 35.96 | 35.76 | 35.87 | 294,615 | +0.03(+0.07%) |
Sep 15, 2023 | 36.18 | 36.18 | 35.82 | 35.85 | 251,351 | -0.45(-1.23%) |
Sep 14, 2023 | 36.18 | 36.32 | 36.07 | 36.29 | 34,601 | +0.33(+0.91%) |
Sep 13, 2023 | 35.89 | 36.07 | 35.88 | 35.96 | 74,405 | +0.04(+0.11%) |
Sep 12, 2023 | 36.04 | 36.11 | 35.88 | 35.92 | 74,782 | -0.24(-0.66%) |
Sep 11, 2023 | 36.07 | 36.17 | 35.94 | 36.16 | 38,591 | +0.27(+0.75%) |
Sep 08, 2023 | 35.86 | 36.00 | 35.82 | 35.89 | 70,359 | +0.04(+0.11%) |
Sep 07, 2023 | 35.68 | 35.89 | 35.67 | 35.86 | 33,712 | -0.11(-0.30%) |
Sep 06, 2023 | 36.15 | 36.15 | 35.77 | 35.96 | 62,356 | -0.26(-0.71%) |
Sep 05, 2023 | 36.32 | 36.36 | 36.20 | 36.22 | 100,319 | -0.08(-0.22%) |
Sep 01, 2023 | 36.59 | 36.59 | 35.91 | 36.30 | 49,872 | -0.02(-0.05%) |
Aug 31, 2023 | 36.46 | 36.53 | 36.32 | 36.32 | 53,269 | -0.09(-0.24%) |
Aug 30, 2023 | 36.32 | 36.58 | 36.16 | 36.41 | 70,080 | +0.17(+0.47%) |
Aug 29, 2023 | 35.73 | 36.26 | 35.55 | 36.24 | 46,972 | +0.48(+1.33%) |
Aug 28, 2023 | 35.75 | 35.80 | 35.55 | 35.77 | 52,086 | +0.28(+0.78%) |
Aug 25, 2023 | 35.35 | 35.59 | 35.15 | 35.49 | 35,403 | +0.22(+0.62%) |
Aug 24, 2023 | 35.90 | 35.94 | 35.26 | 35.27 | 35,967 | -0.49(-1.36%) |
Aug 23, 2023 | 35.45 | 35.78 | 35.45 | 35.76 | 57,694 | +0.41(+1.15%) |
Aug 22, 2023 | 35.59 | 35.59 | 35.29 | 35.35 | 90,973 | -0.06(-0.17%) |
Aug 21, 2023 | 35.26 | 35.47 | 35.10 | 35.41 | 62,529 | +0.25(+0.70%) |
Aug 18, 2023 | 34.84 | 35.23 | 34.84 | 35.16 | 51,582 | -0.04(-0.11%) |
Aug 17, 2023 | 35.55 | 35.60 | 35.14 | 35.20 | 45,360 | -0.30(-0.84%) |
Aug 16, 2023 | 35.75 | 35.84 | 35.48 | 35.50 | 47,115 | -0.26(-0.72%) |
Aug 15, 2023 | 36.01 | 36.08 | 35.70 | 35.76 | 51,725 | -0.45(-1.23%) |
Aug 14, 2023 | 35.88 | 36.20 | 35.86 | 36.20 | 49,751 | +0.28(+0.77%) |
Aug 11, 2023 | 35.89 | 36.02 | 35.80 | 35.92 | 63,448 | -0.07(-0.19%) |
Aug 10, 2023 | 36.19 | 36.45 | 35.91 | 35.99 | 74,524 | +0.01(+0.03%) |
Aug 09, 2023 | 36.30 | 36.30 | 35.91 | 35.98 | 100,567 | -0.27(-0.74%) |
Aug 08, 2023 | 36.22 | 36.26 | 35.98 | 36.25 | 46,094 | -0.15(-0.41%) |
Aug 07, 2023 | 36.16 | 36.41 | 36.16 | 36.40 | 84,599 | +0.32(+0.88%) |
Aug 04, 2023 | 36.42 | 36.57 | 36.04 | 36.08 | 99,516 | -0.20(-0.55%) |
Aug 03, 2023 | 36.08 | 36.39 | 36.08 | 36.28 | 78,238 | -0.10(-0.27%) |
Aug 02, 2023 | 36.66 | 36.68 | 36.31 | 36.38 | 74,593 | -0.51(-1.37%) |
Aug 01, 2023 | 36.88 | 36.91 | 36.80 | 36.89 | 66,352 | -0.10(-0.27%) |
Jul 31, 2023 | 36.99 | 36.99 | 36.84 | 36.98 | 55,331 | +0.04(+0.11%) |
Jul 28, 2023 | 36.87 | 37.00 | 36.79 | 36.95 | 92,248 | +0.38(+1.03%) |
Jul 27, 2023 | 37.11 | 37.13 | 36.47 | 36.57 | 93,923 | -0.22(-0.59%) |
Jul 26, 2023 | 36.71 | 36.88 | 36.65 | 36.79 | 248,797 | -0.02(-0.05%) |
Jul 25, 2023 | 36.71 | 36.89 | 36.70 | 36.81 | 90,317 | +0.10(+0.27%) |
Jul 24, 2023 | 36.67 | 36.77 | 36.62 | 36.71 | 74,640 | +0.16(+0.43%) |
Jul 21, 2023 | 36.70 | 36.73 | 36.55 | 36.55 | 186,869 | +0.00(+0.00%) |
Jul 20, 2023 | 36.71 | 36.82 | 36.50 | 36.55 | 67,876 | -0.31(-0.83%) |
Jul 19, 2023 | 36.83 | 36.93 | 36.77 | 36.86 | 260,744 | +0.10(+0.27%) |
Jul 18, 2023 | 36.51 | 36.82 | 36.42 | 36.76 | 97,500 | +0.25(+0.68%) |
Jul 17, 2023 | 36.37 | 36.57 | 36.36 | 36.51 | 40,021 | +0.17(+0.46%) |
Jul 14, 2023 | 36.40 | 36.51 | 36.32 | 36.34 | 45,379 | -0.01(-0.03%) |
Jul 13, 2023 | 36.20 | 36.41 | 36.17 | 36.35 | 74,396 | +0.33(+0.91%) |
Jul 12, 2023 | 36.01 | 36.15 | 35.97 | 36.02 | 107,582 | +0.28(+0.78%) |
Jul 11, 2023 | 35.58 | 35.79 | 35.54 | 35.75 | 48,918 | +0.22(+0.61%) |
Jul 10, 2023 | 35.47 | 35.54 | 35.38 | 35.53 | 62,496 | +0.11(+0.31%) |
Jul 07, 2023 | 35.49 | 35.79 | 35.39 | 35.42 | 98,417 | -0.15(-0.42%) |
Jul 06, 2023 | 35.54 | 35.62 | 35.36 | 35.57 | 102,269 | -0.27(-0.75%) |
Jul 05, 2023 | 35.73 | 35.89 | 35.70 | 35.84 | 87,821 | -0.04(-0.11%) |