Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2023 | 29.99 | 30.00 | 29.98 | 30.00 | 236,338 | +0.01(+0.03%) |
Nov 13, 2023 | 29.98 | 29.99 | 29.98 | 29.99 | 513,651 | +0.01(+0.03%) |
Nov 10, 2023 | 29.84 | 29.99 | 29.82 | 29.98 | 1,819,605 | +0.12(+0.40%) |
Nov 09, 2023 | 29.87 | 29.90 | 29.86 | 29.86 | 408,684 | -0.03(-0.10%) |
Nov 08, 2023 | 29.93 | 29.93 | 29.88 | 29.89 | 140,012 | -0.02(-0.07%) |
Nov 07, 2023 | 29.91 | 29.93 | 29.88 | 29.91 | 291,687 | -0.03(-0.10%) |
Nov 06, 2023 | 29.88 | 29.94 | 29.85 | 29.94 | 829,459 | +0.06(+0.20%) |
Nov 03, 2023 | 29.92 | 29.97 | 29.87 | 29.88 | 695,135 | -0.05(-0.17%) |
Nov 02, 2023 | 29.88 | 29.94 | 29.79 | 29.93 | 558,605 | +0.12(+0.40%) |
Nov 01, 2023 | 29.83 | 29.88 | 29.79 | 29.81 | 414,878 | -0.03(-0.10%) |
Oct 31, 2023 | 29.83 | 29.90 | 29.83 | 29.84 | 162,429 | +0.01(+0.03%) |
Oct 30, 2023 | 29.87 | 29.87 | 29.81 | 29.83 | 188,779 | +0.01(+0.03%) |
Oct 27, 2023 | 29.79 | 29.83 | 29.79 | 29.82 | 112,417 | +0.01(+0.03%) |
Oct 26, 2023 | 29.82 | 29.86 | 29.80 | 29.81 | 413,070 | +0.05(+0.17%) |
Oct 25, 2023 | 29.76 | 29.83 | 29.76 | 29.76 | 397,898 | -0.02(-0.07%) |
Oct 24, 2023 | 29.84 | 29.85 | 29.76 | 29.78 | 183,728 | +0.03(+0.10%) |
Oct 23, 2023 | 29.78 | 29.78 | 29.74 | 29.75 | 217,586 | -0.05(-0.17%) |
Oct 20, 2023 | 29.84 | 29.84 | 29.80 | 29.80 | 112,941 | -0.02(-0.07%) |
Oct 19, 2023 | 29.85 | 29.85 | 29.78 | 29.82 | 245,838 | +0.05(+0.17%) |
Oct 18, 2023 | 29.83 | 29.90 | 29.77 | 29.77 | 285,795 | -0.08(-0.27%) |
Oct 17, 2023 | 29.85 | 29.95 | 29.84 | 29.85 | 160,566 | +0.03(+0.10%) |
Oct 16, 2023 | 29.74 | 29.83 | 29.73 | 29.82 | 200,227 | +0.10(+0.34%) |
Oct 13, 2023 | 29.80 | 29.82 | 29.72 | 29.72 | 181,034 | -0.04(-0.13%) |
Oct 12, 2023 | 29.76 | 29.79 | 29.75 | 29.76 | 238,459 | +0.00(+0.00%) |
Oct 11, 2023 | 29.76 | 29.80 | 29.76 | 29.76 | 130,112 | +0.00(+0.00%) |
Oct 10, 2023 | 29.78 | 29.78 | 29.76 | 29.76 | 305,563 | +0.00(+0.00%) |
Oct 09, 2023 | 29.78 | 29.82 | 29.76 | 29.76 | 299,789 | -0.05(-0.17%) |
Oct 06, 2023 | 29.77 | 29.82 | 29.66 | 29.81 | 154,948 | +0.03(+0.10%) |
Oct 05, 2023 | 29.80 | 29.84 | 29.78 | 29.78 | 381,145 | -0.02(-0.07%) |
Oct 04, 2023 | 29.79 | 29.84 | 29.79 | 29.80 | 282,152 | -0.03(-0.10%) |
Oct 03, 2023 | 29.79 | 29.84 | 29.78 | 29.83 | 404,036 | -0.01(-0.03%) |
Oct 02, 2023 | 29.85 | 29.85 | 29.78 | 29.84 | 447,361 | +0.00(+0.00%) |
Sep 29, 2023 | 29.84 | 29.85 | 29.78 | 29.84 | 436,495 | +0.00(+0.00%) |
Sep 28, 2023 | 29.82 | 29.85 | 29.79 | 29.84 | 334,568 | +0.05(+0.17%) |
Sep 27, 2023 | 29.82 | 29.82 | 29.75 | 29.79 | 411,498 | +0.03(+0.10%) |
Sep 26, 2023 | 29.76 | 29.78 | 29.76 | 29.76 | 175,249 | +0.00(+0.00%) |
Sep 25, 2023 | 29.74 | 29.80 | 29.76 | 29.76 | 245,908 | +0.01(+0.03%) |
Sep 22, 2023 | 29.74 | 29.78 | 29.73 | 29.75 | 240,146 | +0.01(+0.03%) |
Sep 21, 2023 | 29.77 | 29.80 | 29.73 | 29.74 | 281,498 | -0.04(-0.13%) |
Sep 20, 2023 | 29.84 | 29.85 | 29.78 | 29.78 | 452,899 | -0.03(-0.10%) |
Sep 19, 2023 | 29.83 | 29.84 | 29.79 | 29.81 | 474,433 | +0.04(+0.13%) |
Sep 18, 2023 | 29.81 | 29.85 | 29.75 | 29.77 | 506,887 | -0.04(-0.13%) |
Sep 15, 2023 | 29.74 | 29.85 | 29.74 | 29.81 | 500,379 | -0.02(-0.07%) |
Sep 14, 2023 | 29.80 | 29.85 | 29.75 | 29.83 | 234,307 | +0.07(+0.24%) |
Sep 13, 2023 | 29.76 | 29.76 | 29.74 | 29.76 | 433,786 | +0.05(+0.17%) |
Sep 12, 2023 | 29.77 | 29.80 | 29.69 | 29.71 | 629,107 | -0.05(-0.17%) |
Sep 11, 2023 | 29.75 | 29.81 | 29.75 | 29.76 | 158,154 | +0.02(+0.07%) |
Sep 08, 2023 | 29.74 | 29.76 | 29.73 | 29.74 | 207,032 | +0.02(+0.07%) |
Sep 07, 2023 | 29.76 | 29.77 | 29.70 | 29.72 | 511,820 | -0.04(-0.13%) |
Sep 06, 2023 | 29.75 | 29.77 | 29.75 | 29.76 | 123,638 | +0.01(+0.03%) |
Sep 05, 2023 | 29.76 | 29.78 | 29.75 | 29.75 | 271,742 | -0.01(-0.03%) |