Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.37 | 36.67 | 35.86 | 35.90 | 1,018,382 | -0.23(-0.63%) |
Sep 28, 2023 | 35.63 | 36.28 | 35.60 | 36.12 | 808,571 | +0.21(+0.58%) |
Sep 27, 2023 | 36.26 | 36.28 | 35.63 | 35.92 | 778,116 | -0.15(-0.41%) |
Sep 26, 2023 | 36.56 | 36.69 | 36.04 | 36.06 | 802,185 | -0.71(-1.94%) |
Sep 25, 2023 | 36.16 | 36.80 | 36.55 | 36.78 | 710,115 | +0.46(+1.26%) |
Sep 22, 2023 | 36.42 | 36.75 | 36.28 | 36.32 | 645,949 | -0.05(-0.14%) |
Sep 21, 2023 | 36.60 | 36.86 | 36.37 | 36.37 | 1,057,157 | -0.42(-1.13%) |
Sep 20, 2023 | 36.87 | 37.22 | 36.75 | 36.79 | 810,760 | +0.13(+0.35%) |
Sep 19, 2023 | 36.51 | 36.76 | 36.32 | 36.66 | 840,011 | +0.15(+0.41%) |
Sep 18, 2023 | 36.63 | 36.65 | 36.26 | 36.51 | 964,540 | -0.16(-0.43%) |
Sep 15, 2023 | 36.80 | 37.28 | 36.45 | 36.67 | 4,110,564 | -0.05(-0.14%) |
Sep 14, 2023 | 36.42 | 36.76 | 36.21 | 36.72 | 1,286,460 | +0.51(+1.40%) |
Sep 13, 2023 | 36.41 | 36.41 | 35.81 | 36.21 | 1,120,168 | -0.12(-0.33%) |
Sep 12, 2023 | 36.50 | 36.57 | 36.12 | 36.33 | 926,349 | -0.16(-0.43%) |
Sep 11, 2023 | 37.00 | 37.17 | 36.34 | 36.49 | 949,821 | -0.30(-0.81%) |
Sep 08, 2023 | 36.79 | 37.18 | 36.66 | 36.79 | 1,225,895 | +0.10(+0.27%) |
Sep 07, 2023 | 36.74 | 36.87 | 36.62 | 36.69 | 1,814,557 | -0.26(-0.70%) |
Sep 06, 2023 | 36.67 | 37.11 | 36.58 | 36.95 | 1,049,818 | +0.13(+0.35%) |
Sep 05, 2023 | 37.09 | 37.13 | 36.35 | 36.82 | 1,392,404 | -0.55(-1.48%) |
Sep 01, 2023 | 37.10 | 37.51 | 37.09 | 37.37 | 775,100 | +0.49(+1.34%) |
Aug 31, 2023 | 37.22 | 37.45 | 36.87 | 36.88 | 986,739 | -0.24(-0.64%) |
Aug 30, 2023 | 37.16 | 37.33 | 36.96 | 37.12 | 688,575 | +0.04(+0.11%) |
Aug 29, 2023 | 36.55 | 37.14 | 36.48 | 37.08 | 877,622 | +0.60(+1.65%) |
Aug 28, 2023 | 36.29 | 36.66 | 36.18 | 36.48 | 937,737 | +0.29(+0.79%) |
Aug 25, 2023 | 35.95 | 36.46 | 35.95 | 36.19 | 774,148 | +0.47(+1.33%) |
Aug 24, 2023 | 36.45 | 36.49 | 35.70 | 35.71 | 759,521 | -0.68(-1.87%) |
Aug 23, 2023 | 36.01 | 36.46 | 35.86 | 36.40 | 907,254 | +0.55(+1.54%) |
Aug 22, 2023 | 35.49 | 35.97 | 35.29 | 35.84 | 1,248,841 | +0.02(+0.06%) |
Aug 21, 2023 | 35.77 | 35.97 | 35.40 | 35.82 | 1,015,028 | -0.05(-0.14%) |
Aug 18, 2023 | 35.44 | 36.13 | 35.19 | 35.87 | 1,145,182 | +0.31(+0.86%) |
Aug 17, 2023 | 35.39 | 35.63 | 35.09 | 35.57 | 1,100,821 | +0.18(+0.50%) |
Aug 16, 2023 | 35.32 | 35.64 | 35.20 | 35.39 | 876,908 | +0.07(+0.20%) |
Aug 15, 2023 | 36.16 | 36.30 | 35.27 | 35.32 | 1,373,861 | -1.03(-2.83%) |
Aug 14, 2023 | 36.44 | 36.65 | 36.03 | 36.35 | 1,488,326 | -0.39(-1.05%) |
Aug 11, 2023 | 36.68 | 36.98 | 35.92 | 36.73 | 1,961,648 | -0.22(-0.59%) |
Aug 10, 2023 | 35.36 | 38.05 | 35.28 | 36.95 | 3,977,848 | +1.78(+5.06%) |
Aug 09, 2023 | 35.27 | 35.43 | 35.04 | 35.17 | 1,605,148 | -0.06(-0.17%) |
Aug 08, 2023 | 35.53 | 35.64 | 34.88 | 35.23 | 1,743,910 | -0.57(-1.60%) |
Aug 07, 2023 | 35.73 | 36.14 | 35.73 | 35.80 | 896,525 | +0.01(+0.03%) |
Aug 04, 2023 | 35.91 | 36.16 | 35.60 | 35.79 | 924,473 | -0.05(-0.14%) |
Aug 03, 2023 | 36.20 | 36.20 | 35.61 | 35.84 | 761,078 | -0.44(-1.23%) |
Aug 02, 2023 | 36.06 | 36.58 | 35.85 | 36.29 | 1,267,296 | -0.22(-0.60%) |
Aug 01, 2023 | 35.58 | 36.54 | 35.53 | 36.50 | 2,126,661 | +0.85(+2.38%) |
Jul 31, 2023 | 36.79 | 36.92 | 35.62 | 35.66 | 2,600,108 | -0.94(-2.56%) |
Jul 28, 2023 | 36.97 | 37.31 | 36.48 | 36.59 | 1,136,724 | -0.05(-0.13%) |
Jul 27, 2023 | 38.86 | 38.86 | 36.59 | 36.64 | 1,738,388 | -2.20(-5.67%) |
Jul 26, 2023 | 37.95 | 38.96 | 37.95 | 38.85 | 1,161,300 | +0.81(+2.13%) |
Jul 25, 2023 | 37.46 | 38.11 | 37.37 | 38.04 | 996,187 | +0.59(+1.58%) |
Jul 24, 2023 | 37.70 | 37.70 | 37.21 | 37.44 | 689,190 | -0.14(-0.37%) |
Jul 21, 2023 | 37.56 | 37.73 | 37.31 | 37.58 | 956,838 | +0.32(+0.85%) |
Jul 20, 2023 | 38.24 | 38.24 | 37.08 | 37.27 | 1,559,285 | -0.92(-2.41%) |
Jul 19, 2023 | 39.04 | 39.10 | 38.14 | 38.18 | 913,230 | -0.69(-1.78%) |
Jul 18, 2023 | 37.97 | 38.90 | 37.97 | 38.88 | 790,291 | +0.03(+0.08%) |
Jul 17, 2023 | 38.56 | 38.99 | 38.45 | 38.85 | 735,071 | +0.07(+0.18%) |
Jul 14, 2023 | 38.41 | 38.96 | 38.16 | 38.78 | 1,109,071 | +0.28(+0.72%) |
Jul 13, 2023 | 37.94 | 38.68 | 37.75 | 38.50 | 887,921 | +0.76(+2.02%) |
Jul 12, 2023 | 38.31 | 38.31 | 37.68 | 37.74 | 729,706 | -0.04(-0.10%) |
Jul 11, 2023 | 37.33 | 37.82 | 37.10 | 37.78 | 801,006 | +0.68(+1.84%) |
Jul 10, 2023 | 37.02 | 37.41 | 36.93 | 37.10 | 724,564 | +0.08(+0.21%) |
Jul 07, 2023 | 36.81 | 37.29 | 36.81 | 37.02 | 920,453 | +0.24(+0.64%) |
Jul 06, 2023 | 36.95 | 36.97 | 36.31 | 36.78 | 1,000,686 | -0.56(-1.51%) |
Jul 05, 2023 | 37.15 | 37.46 | 36.90 | 37.34 | 1,071,705 | +0.03(+0.08%) |