Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.47 | 34.47 | 34.28 | 34.31 | 1,773 | -0.22(-0.64%) |
Sep 28, 2023 | 34.32 | 34.62 | 34.32 | 34.53 | 2,329 | +0.34(+1.00%) |
Sep 27, 2023 | 34.17 | 34.19 | 34.17 | 34.19 | 117 | +0.30(+0.88%) |
Sep 26, 2023 | 34.24 | 34.24 | 33.89 | 33.89 | 752 | -0.38(-1.11%) |
Sep 25, 2023 | 34.09 | 34.29 | 34.27 | 34.27 | 2,772 | +0.15(+0.44%) |
Sep 22, 2023 | 34.37 | 34.37 | 34.12 | 34.12 | 2,682 | -0.10(-0.29%) |
Sep 21, 2023 | 34.33 | 34.34 | 34.22 | 34.22 | 1,477 | -0.41(-1.20%) |
Sep 20, 2023 | 35.07 | 35.07 | 34.63 | 34.63 | 1,022 | -0.22(-0.63%) |
Sep 19, 2023 | 34.77 | 34.92 | 34.77 | 34.86 | 1,352 | -0.10(-0.30%) |
Sep 18, 2023 | 35.19 | 35.19 | 34.96 | 34.96 | 2,346 | -0.07(-0.21%) |
Sep 15, 2023 | 35.27 | 35.27 | 34.95 | 35.03 | 6,323 | -0.42(-1.20%) |
Sep 14, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 78 | +0.56(+1.60%) |
Sep 13, 2023 | 35.10 | 35.10 | 34.82 | 34.90 | 5,822 | -0.19(-0.53%) |
Sep 12, 2023 | 35.15 | 35.16 | 35.07 | 35.09 | 9,799 | -0.01(-0.03%) |
Sep 11, 2023 | 35.12 | 35.12 | 35.10 | 35.10 | 366 | +0.04(+0.10%) |
Sep 08, 2023 | 35.10 | 35.20 | 35.06 | 35.06 | 3,263 | -0.11(-0.30%) |
Sep 07, 2023 | 35.12 | 35.22 | 35.12 | 35.17 | 5,154 | -0.23(-0.66%) |
Sep 06, 2023 | 35.55 | 35.55 | 35.27 | 35.40 | 8,019 | -0.12(-0.33%) |
Sep 05, 2023 | 36.30 | 36.30 | 35.51 | 35.52 | 5,514 | -0.79(-2.17%) |
Sep 01, 2023 | 36.35 | 36.35 | 36.29 | 36.31 | 1,541 | +0.26(+0.73%) |
Aug 31, 2023 | 36.09 | 36.09 | 36.04 | 36.04 | 1,680 | -0.03(-0.08%) |
Aug 30, 2023 | 36.01 | 36.14 | 35.99 | 36.07 | 20,094 | +0.15(+0.41%) |
Aug 29, 2023 | 35.59 | 35.92 | 35.59 | 35.92 | 1,506 | +0.40(+1.13%) |
Aug 28, 2023 | 35.65 | 35.65 | 35.52 | 35.52 | 3,571 | +0.25(+0.71%) |
Aug 25, 2023 | 35.09 | 35.33 | 35.09 | 35.27 | 2,393 | +0.15(+0.44%) |
Aug 24, 2023 | 35.54 | 35.54 | 35.12 | 35.12 | 2,991 | -0.37(-1.05%) |
Aug 23, 2023 | 35.37 | 35.51 | 35.30 | 35.49 | 14,035 | +0.26(+0.73%) |
Aug 22, 2023 | 35.22 | 35.28 | 35.17 | 35.24 | 953 | -0.08(-0.22%) |
Aug 21, 2023 | 35.49 | 35.49 | 35.14 | 35.31 | 6,405 | -0.09(-0.26%) |
Aug 18, 2023 | 35.44 | 35.48 | 35.41 | 35.41 | 20,636 | +0.23(+0.65%) |
Aug 17, 2023 | 35.78 | 35.78 | 35.18 | 35.18 | 691 | -0.42(-1.17%) |
Aug 16, 2023 | 35.83 | 35.83 | 35.60 | 35.60 | 82,177 | -0.38(-1.06%) |
Aug 15, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 172 | -0.33(-0.91%) |
Aug 14, 2023 | 36.02 | 36.31 | 36.02 | 36.31 | 670 | +0.03(+0.08%) |
Aug 11, 2023 | 36.21 | 36.28 | 36.21 | 36.28 | 124 | +0.03(+0.07%) |
Aug 10, 2023 | 36.54 | 36.59 | 36.15 | 36.25 | 1,302 | -0.09(-0.25%) |
Aug 09, 2023 | 36.36 | 36.47 | 36.34 | 36.34 | 1,461 | -0.15(-0.42%) |
Aug 08, 2023 | 36.16 | 36.50 | 36.15 | 36.50 | 1,583 | -0.29(-0.78%) |
Aug 07, 2023 | 36.51 | 36.79 | 36.51 | 36.79 | 2,604 | +0.30(+0.83%) |
Aug 04, 2023 | 36.43 | 36.72 | 36.43 | 36.48 | 2,240 | -0.03(-0.09%) |
Aug 03, 2023 | 36.48 | 36.57 | 36.26 | 36.51 | 36,321 | +0.02(+0.06%) |
Aug 02, 2023 | 36.49 | 36.50 | 36.42 | 36.49 | 1,517 | -0.22(-0.61%) |
Aug 01, 2023 | 36.65 | 36.74 | 36.65 | 36.71 | 742 | -0.18(-0.48%) |
Jul 31, 2023 | 36.79 | 36.90 | 36.75 | 36.89 | 9,732 | +0.22(+0.61%) |
Jul 28, 2023 | 36.70 | 36.75 | 36.67 | 36.67 | 1,156 | +0.30(+0.81%) |
Jul 27, 2023 | 36.94 | 36.94 | 36.37 | 36.37 | 2,096 | -0.30(-0.83%) |
Jul 26, 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 182 | +0.14(+0.37%) |
Jul 25, 2023 | 36.61 | 36.68 | 36.54 | 36.54 | 5,993 | +0.01(+0.02%) |
Jul 24, 2023 | 36.50 | 36.55 | 36.49 | 36.53 | 7,591 | +0.21(+0.57%) |
Jul 21, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 100 | -0.19(-0.51%) |
Jul 20, 2023 | 36.51 | 36.51 | 36.45 | 36.51 | 90,136 | -0.15(-0.41%) |
Jul 19, 2023 | 36.61 | 36.66 | 36.49 | 36.66 | 6,551 | +0.08(+0.22%) |
Jul 18, 2023 | 36.05 | 36.58 | 36.05 | 36.58 | 1,461 | +0.42(+1.16%) |
Jul 17, 2023 | 36.22 | 36.22 | 36.16 | 36.16 | 193 | +0.30(+0.83%) |
Jul 14, 2023 | 35.67 | 35.87 | 35.62 | 35.86 | 878 | -0.22(-0.61%) |
Jul 13, 2023 | 36.02 | 36.11 | 35.95 | 36.08 | 3,828 | +0.18(+0.50%) |
Jul 12, 2023 | 35.97 | 35.97 | 35.87 | 35.90 | 13,750 | +0.30(+0.85%) |
Jul 11, 2023 | 35.19 | 35.60 | 35.19 | 35.60 | 1,021 | +0.36(+1.03%) |
Jul 10, 2023 | 35.22 | 35.23 | 35.18 | 35.23 | 1,952 | +0.40(+1.13%) |
Jul 07, 2023 | 35.11 | 35.11 | 34.84 | 34.84 | 645 | +0.16(+0.46%) |
Jul 06, 2023 | 34.65 | 34.68 | 34.65 | 34.68 | 577 | -0.48(-1.37%) |
Jul 05, 2023 | 35.66 | 35.66 | 35.16 | 35.16 | 14,614 | -0.38(-1.07%) |