Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.13 | 35.16 | 35.13 | 35.16 | 300 | +0.16(+0.46%) |
Aug 30, 2023 | 35.09 | 35.09 | 35.00 | 35.00 | 3,381 | +0.04(+0.11%) |
Aug 29, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 421 | +0.08(+0.23%) |
Aug 28, 2023 | 34.75 | 34.88 | 34.75 | 34.88 | 366 | +0.41(+1.19%) |
Aug 25, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 273 | -0.03(-0.09%) |
Aug 24, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 360 | +0.00(+0.00%) |
Aug 23, 2023 | 34.35 | 34.52 | 34.35 | 34.50 | 936 | +0.42(+1.23%) |
Aug 22, 2023 | 34.17 | 34.17 | 34.08 | 34.08 | 1,792 | +0.07(+0.21%) |
Aug 21, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 1,102 | +0.05(+0.15%) |
Aug 18, 2023 | 33.91 | 33.96 | 33.91 | 33.96 | 3,053 | -0.18(-0.53%) |
Aug 17, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 232 | +0.06(+0.18%) |
Aug 16, 2023 | 34.20 | 34.20 | 34.08 | 34.08 | 3,625 | -0.31(-0.90%) |
Aug 15, 2023 | 34.50 | 34.50 | 34.38 | 34.39 | 2,795 | -0.83(-2.36%) |
Aug 10, 2023 | 35.22 | 36 | +0.23(+0.66%) | |||
Aug 09, 2023 | 35.15 | 35.15 | 34.99 | 34.99 | 434 | -0.06(-0.17%) |
Aug 08, 2023 | 35.18 | 35.19 | 34.99 | 35.05 | 3,852 | -0.06(-0.17%) |
Aug 04, 2023 | 35.11 | 0 | +0.16(+0.46%) | |||
Aug 03, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 911 | -0.02(-0.06%) |
Aug 02, 2023 | 35.08 | 35.08 | 34.97 | 34.97 | 682 | -0.55(-1.55%) |
Aug 01, 2023 | 35.52 | 35.61 | 35.49 | 35.52 | 4,570 | -0.28(-0.78%) |
Jul 31, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 202 | -0.12(-0.33%) |
Jul 28, 2023 | 35.87 | 35.96 | 35.87 | 35.92 | 1,731 | +0.36(+1.01%) |
Jul 27, 2023 | 35.64 | 35.75 | 35.56 | 35.56 | 1,008 | +0.06(+0.17%) |
Jul 26, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 460 | +0.17(+0.48%) |
Jul 25, 2023 | 35.23 | 35.41 | 35.23 | 35.33 | 1,503 | +0.10(+0.28%) |
Jul 24, 2023 | 35.20 | 35.23 | 35.20 | 35.23 | 3,692 | +0.02(+0.06%) |
Jul 21, 2023 | 35.27 | 35.33 | 35.21 | 35.21 | 1,002 | +0.06(+0.17%) |
Jul 20, 2023 | 35.21 | 35.21 | 35.15 | 35.15 | 447 | -0.28(-0.79%) |
Jul 19, 2023 | 35.51 | 35.51 | 35.42 | 35.43 | 5,984 | -0.05(-0.14%) |
Jul 18, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 365 | +0.23(+0.65%) |
Jul 17, 2023 | 35.16 | 35.25 | 35.16 | 35.25 | 467 | -0.13(-0.37%) |
Jul 14, 2023 | 35.16 | 35.38 | 35.16 | 35.38 | 574 | +0.08(+0.23%) |
Jul 13, 2023 | 35.25 | 35.30 | 35.25 | 35.30 | 408 | +0.30(+0.86%) |
Jul 12, 2023 | 34.95 | 35.00 | 34.95 | 35.00 | 4,341 | +0.39(+1.13%) |
Jul 11, 2023 | 34.60 | 34.61 | 34.54 | 34.61 | 1,394 | +0.13(+0.38%) |
Jul 10, 2023 | 34.36 | 34.49 | 34.36 | 34.48 | 716 | +0.34(+1.00%) |
Jul 06, 2023 | 34.14 | 12 | -0.49(-1.41%) | |||
Jul 05, 2023 | 34.69 | 34.72 | 34.63 | 34.63 | 5,318 | -0.08(-0.23%) |
Jul 04, 2023 | 34.62 | 34.71 | 34.62 | 34.71 | 837 | -0.01(-0.03%) |
Jun 30, 2023 | 34.72 | 0 | -0.01(-0.03%) | |||
Jun 29, 2023 | 34.78 | 34.80 | 34.73 | 34.73 | 690 | -0.17(-0.49%) |
Jun 28, 2023 | 34.86 | 34.90 | 34.82 | 34.90 | 1,575 | +0.36(+1.04%) |
Jun 27, 2023 | 34.44 | 34.62 | 34.44 | 34.54 | 1,450 | +0.23(+0.67%) |
Jun 26, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 103 | -0.12(-0.35%) |
Jun 23, 2023 | 34.58 | 34.58 | 34.43 | 34.43 | 2,100 | -0.71(-2.02%) |
Jun 22, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 143 | -0.31(-0.87%) |
Jun 20, 2023 | 35.45 | 0 | -0.11(-0.31%) | |||
Jun 19, 2023 | 35.48 | 35.56 | 35.48 | 35.56 | 1,735 | -0.24(-0.67%) |
Jun 16, 2023 | 36.18 | 36.18 | 35.80 | 35.80 | 3,914 | -0.40(-1.10%) |
Jun 14, 2023 | 36.20 | 36.20 | 145 | +0.05(+0.14%) | ||
Jun 13, 2023 | 36.02 | 36.22 | 36.02 | 36.15 | 4,796 | +0.50(+1.40%) |
Jun 12, 2023 | 35.43 | 35.65 | 35.43 | 35.65 | 680 | +0.53(+1.51%) |
Jun 08, 2023 | 35.12 | 0 | +0.17(+0.49%) | |||
Jun 07, 2023 | 35.27 | 35.27 | 34.95 | 34.95 | 661 | -0.76(-2.13%) |
Jun 06, 2023 | 35.62 | 35.76 | 35.62 | 35.71 | 1,975 | +0.44(+1.25%) |
Jun 05, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 1,144 | -0.05(-0.14%) |
Jun 02, 2023 | 35.16 | 35.32 | 35.16 | 35.32 | 4,273 | +0.47(+1.35%) |