Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.45 | 33.45 | 33.29 | 33.29 | 892 | +0.16(+0.48%) |
Sep 28, 2023 | 32.95 | 33.13 | 32.92 | 33.13 | 5,284 | +0.10(+0.30%) |
Sep 27, 2023 | 33.34 | 33.34 | 33.04 | 33.04 | 31,695 | -0.05(-0.15%) |
Sep 26, 2023 | 33.23 | 33.27 | 33.08 | 33.08 | 4,098 | -0.48(-1.42%) |
Sep 25, 2023 | 33.34 | 33.56 | 33.50 | 33.56 | 5,687 | -0.21(-0.61%) |
Sep 22, 2023 | 33.93 | 33.93 | 33.74 | 33.77 | 10,993 | +0.59(+1.77%) |
Sep 21, 2023 | 33.24 | 33.28 | 33.14 | 33.18 | 5,537 | -0.63(-1.86%) |
Sep 20, 2023 | 34.04 | 34.04 | 33.81 | 33.81 | 842 | -0.19(-0.55%) |
Sep 19, 2023 | 34.04 | 34.04 | 33.96 | 33.99 | 5,585 | -0.16(-0.48%) |
Sep 18, 2023 | 34.05 | 34.21 | 34.05 | 34.16 | 8,455 | +0.01(+0.03%) |
Sep 15, 2023 | 34.29 | 34.29 | 34.15 | 34.15 | 525 | -0.15(-0.43%) |
Sep 14, 2023 | 34.29 | 34.40 | 34.29 | 34.29 | 2,813 | +0.17(+0.50%) |
Sep 13, 2023 | 34.15 | 34.22 | 34.12 | 34.12 | 1,105 | -0.10(-0.29%) |
Sep 12, 2023 | 34.21 | 34.37 | 34.14 | 34.22 | 18,607 | -0.11(-0.32%) |
Sep 11, 2023 | 34.32 | 34.33 | 34.21 | 34.33 | 1,599 | +0.50(+1.49%) |
Sep 08, 2023 | 33.86 | 33.88 | 33.78 | 33.83 | 2,653 | +0.09(+0.26%) |
Sep 07, 2023 | 33.86 | 33.86 | 33.68 | 33.74 | 14,364 | -0.65(-1.90%) |
Sep 06, 2023 | 34.40 | 34.53 | 34.39 | 34.39 | 3,934 | -0.07(-0.20%) |
Sep 05, 2023 | 34.49 | 34.53 | 34.40 | 34.46 | 6,704 | -0.21(-0.60%) |
Sep 01, 2023 | 34.74 | 34.74 | 34.66 | 34.67 | 848 | +0.59(+1.74%) |
Aug 31, 2023 | 34.24 | 34.24 | 34.06 | 34.08 | 5,074 | -0.35(-1.01%) |
Aug 30, 2023 | 34.32 | 34.49 | 34.32 | 34.42 | 4,158 | -0.26(-0.74%) |
Aug 29, 2023 | 34.30 | 34.68 | 34.18 | 34.68 | 65,807 | +0.65(+1.91%) |
Aug 28, 2023 | 33.84 | 34.04 | 33.79 | 34.03 | 9,414 | +0.51(+1.51%) |
Aug 25, 2023 | 33.52 | 33.54 | 33.33 | 33.52 | 6,013 | -0.06(-0.19%) |
Aug 24, 2023 | 33.72 | 33.72 | 33.51 | 33.58 | 3,599 | -0.04(-0.13%) |
Aug 23, 2023 | 33.36 | 33.66 | 33.36 | 33.63 | 5,327 | +0.49(+1.46%) |
Aug 22, 2023 | 33.35 | 33.35 | 33.00 | 33.14 | 8,071 | -0.00(-0.01%) |
Aug 21, 2023 | 33.03 | 33.15 | 32.99 | 33.15 | 2,965 | +0.04(+0.13%) |
Aug 18, 2023 | 33.12 | 33.16 | 33.00 | 33.10 | 8,927 | -0.45(-1.33%) |
Aug 17, 2023 | 33.77 | 33.79 | 33.55 | 33.55 | 20,691 | +0.03(+0.09%) |
Aug 16, 2023 | 33.53 | 33.69 | 33.52 | 33.52 | 11,957 | -0.30(-0.89%) |
Aug 15, 2023 | 33.98 | 33.98 | 33.75 | 33.82 | 3,254 | -0.37(-1.09%) |
Aug 14, 2023 | 34.17 | 34.23 | 33.98 | 34.19 | 6,751 | -0.29(-0.84%) |
Aug 11, 2023 | 34.62 | 34.62 | 34.31 | 34.48 | 9,213 | -0.69(-1.97%) |
Aug 10, 2023 | 35.33 | 35.63 | 35.16 | 35.17 | 22,026 | +0.22(+0.62%) |
Aug 09, 2023 | 35.00 | 35.10 | 34.90 | 34.96 | 22,259 | -0.02(-0.06%) |
Aug 08, 2023 | 34.91 | 35.00 | 34.67 | 34.98 | 7,017 | -0.37(-1.06%) |
Aug 07, 2023 | 35.62 | 35.62 | 35.24 | 35.35 | 8,448 | -0.23(-0.65%) |
Aug 04, 2023 | 35.79 | 35.93 | 35.56 | 35.58 | 8,677 | -0.08(-0.22%) |
Aug 03, 2023 | 35.89 | 35.90 | 35.66 | 35.66 | 11,641 | +0.38(+1.07%) |
Aug 02, 2023 | 35.64 | 35.64 | 35.16 | 35.28 | 17,714 | -0.85(-2.36%) |
Aug 01, 2023 | 36.32 | 36.32 | 36.08 | 36.14 | 2,378 | -0.67(-1.83%) |
Jul 31, 2023 | 36.56 | 36.90 | 36.47 | 36.81 | 12,355 | +0.34(+0.94%) |
Jul 28, 2023 | 36.19 | 36.52 | 36.19 | 36.47 | 9,392 | +1.17(+3.32%) |
Jul 27, 2023 | 35.76 | 35.76 | 35.22 | 35.29 | 11,187 | -0.44(-1.22%) |
Jul 26, 2023 | 35.35 | 35.85 | 35.35 | 35.73 | 13,183 | +0.25(+0.71%) |
Jul 25, 2023 | 35.70 | 35.73 | 35.47 | 35.48 | 12,358 | +0.28(+0.79%) |
Jul 24, 2023 | 34.50 | 35.32 | 34.50 | 35.20 | 7,854 | +0.62(+1.79%) |
Jul 21, 2023 | 34.65 | 34.74 | 34.53 | 34.58 | 18,842 | +0.10(+0.29%) |
Jul 20, 2023 | 34.50 | 34.57 | 34.43 | 34.48 | 8,442 | -0.18(-0.53%) |
Jul 19, 2023 | 34.81 | 34.81 | 34.56 | 34.66 | 24,965 | +0.19(+0.56%) |
Jul 18, 2023 | 34.62 | 34.62 | 34.38 | 34.47 | 9,738 | -0.41(-1.17%) |
Jul 17, 2023 | 34.61 | 34.94 | 34.55 | 34.88 | 8,677 | -0.03(-0.10%) |
Jul 14, 2023 | 35.01 | 35.01 | 34.88 | 34.91 | 13,674 | -0.35(-1.00%) |
Jul 13, 2023 | 34.88 | 35.29 | 34.88 | 35.26 | 10,415 | +0.54(+1.57%) |
Jul 12, 2023 | 34.54 | 34.83 | 34.51 | 34.72 | 9,615 | +0.64(+1.89%) |
Jul 11, 2023 | 33.85 | 34.23 | 33.72 | 34.08 | 11,782 | +0.26(+0.76%) |
Jul 10, 2023 | 33.64 | 33.88 | 33.64 | 33.82 | 3,637 | -0.06(-0.16%) |
Jul 07, 2023 | 33.52 | 34.07 | 33.52 | 33.87 | 2,360 | +0.55(+1.64%) |
Jul 06, 2023 | 33.36 | 33.38 | 33.29 | 33.33 | 12,424 | -0.70(-2.06%) |
Jul 05, 2023 | 34.05 | 34.05 | 33.94 | 34.03 | 1,724 | -0.21(-0.62%) |