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%) |
Sep 01, 2023 | 29.77 | 29.80 | 29.75 | 29.76 | 240,433 | +0.01(+0.03%) |
Aug 31, 2023 | 29.75 | 29.77 | 29.74 | 29.75 | 368,679 | +0.00(+0.00%) |
Aug 30, 2023 | 29.75 | 29.78 | 29.74 | 29.75 | 431,220 | -0.02(-0.07%) |
Aug 29, 2023 | 29.80 | 29.81 | 29.75 | 29.77 | 619,635 | -0.03(-0.10%) |
Aug 28, 2023 | 29.75 | 29.81 | 29.75 | 29.80 | 203,182 | +0.06(+0.20%) |
Aug 25, 2023 | 29.76 | 29.80 | 29.74 | 29.74 | 231,598 | +0.01(+0.03%) |
Aug 24, 2023 | 29.74 | 29.76 | 29.73 | 29.73 | 252,379 | +0.01(+0.03%) |
Aug 23, 2023 | 29.70 | 29.73 | 29.70 | 29.72 | 274,463 | +0.01(+0.03%) |
Aug 22, 2023 | 29.71 | 29.73 | 29.69 | 29.71 | 321,882 | -0.01(-0.03%) |
Aug 21, 2023 | 29.73 | 29.73 | 29.70 | 29.72 | 289,588 | +0.01(+0.03%) |
Aug 18, 2023 | 29.68 | 29.72 | 29.68 | 29.71 | 243,490 | +0.01(+0.03%) |
Aug 17, 2023 | 29.73 | 29.73 | 29.70 | 29.70 | 272,008 | +0.02(+0.07%) |
Aug 16, 2023 | 29.72 | 29.75 | 29.68 | 29.68 | 208,846 | -0.02(-0.07%) |
Aug 15, 2023 | 29.72 | 29.74 | 29.70 | 29.70 | 107,213 | +0.00(+0.00%) |
Aug 14, 2023 | 29.67 | 29.71 | 29.67 | 29.70 | 340,356 | +0.01(+0.03%) |
Aug 11, 2023 | 29.67 | 29.72 | 29.67 | 29.69 | 268,760 | +0.01(+0.03%) |
Aug 10, 2023 | 29.70 | 29.76 | 29.68 | 29.68 | 345,554 | +0.04(+0.13%) |
Aug 09, 2023 | 29.68 | 29.74 | 29.63 | 29.64 | 319,178 | -0.04(-0.13%) |
Aug 08, 2023 | 29.68 | 29.75 | 29.57 | 29.68 | 226,665 | -0.07(-0.24%) |
Aug 07, 2023 | 29.73 | 29.76 | 29.73 | 29.75 | 161,857 | +0.02(+0.07%) |
Aug 04, 2023 | 29.74 | 29.75 | 29.73 | 29.73 | 171,688 | -0.02(-0.07%) |
Aug 03, 2023 | 29.76 | 29.76 | 29.70 | 29.75 | 355,152 | +0.05(+0.17%) |
Aug 02, 2023 | 29.72 | 29.72 | 29.70 | 29.70 | 331,556 | -0.02(-0.07%) |
Aug 01, 2023 | 29.72 | 29.77 | 29.70 | 29.72 | 246,728 | +0.02(+0.07%) |
Jul 31, 2023 | 29.71 | 29.72 | 29.70 | 29.70 | 88,444 | +0.00(+0.00%) |
Jul 28, 2023 | 29.76 | 29.76 | 29.70 | 29.70 | 302,371 | -0.04(-0.13%) |
Jul 27, 2023 | 29.72 | 29.75 | 29.69 | 29.74 | 181,693 | +0.04(+0.13%) |
Jul 26, 2023 | 29.71 | 29.82 | 29.64 | 29.70 | 355,044 | -0.03(-0.10%) |
Jul 25, 2023 | 29.75 | 29.75 | 29.65 | 29.73 | 139,471 | -0.01(-0.03%) |
Jul 24, 2023 | 29.71 | 29.74 | 29.70 | 29.74 | 144,850 | +0.03(+0.10%) |
Jul 21, 2023 | 29.73 | 29.74 | 29.70 | 29.71 | 239,259 | -0.01(-0.03%) |
Jul 20, 2023 | 29.74 | 29.74 | 29.72 | 29.72 | 183,626 | -0.01(-0.03%) |
Jul 19, 2023 | 29.72 | 29.74 | 29.71 | 29.73 | 263,270 | +0.02(+0.07%) |
Jul 18, 2023 | 29.75 | 29.75 | 29.71 | 29.71 | 267,269 | -0.01(-0.03%) |
Jul 17, 2023 | 29.73 | 29.79 | 29.72 | 29.72 | 228,173 | +0.02(+0.07%) |
Jul 14, 2023 | 29.70 | 29.72 | 29.67 | 29.70 | 203,699 | +0.03(+0.10%) |
Jul 13, 2023 | 29.69 | 29.69 | 29.66 | 29.67 | 180,232 | -0.02(-0.07%) |
Jul 12, 2023 | 29.69 | 29.70 | 29.65 | 29.69 | 429,818 | +0.03(+0.10%) |
Jul 11, 2023 | 29.68 | 29.70 | 29.64 | 29.66 | 190,615 | +0.01(+0.03%) |
Jul 10, 2023 | 29.62 | 29.67 | 29.62 | 29.65 | 168,522 | +0.00(+0.00%) |
Jul 07, 2023 | 29.63 | 29.66 | 29.63 | 29.65 | 248,747 | +0.04(+0.14%) |
Jul 06, 2023 | 29.55 | 29.63 | 29.52 | 29.61 | 121,630 | -0.01(-0.03%) |
Jul 05, 2023 | 29.62 | 29.64 | 29.60 | 29.62 | 302,079 | -0.02(-0.07%) |
Jul 03, 2023 | 29.60 | 29.64 | 29.59 | 29.64 | 266,350 | +0.03(+0.10%) |
Jun 30, 2023 | 29.63 | 29.63 | 29.60 | 29.61 | 253,862 | -0.03(-0.10%) |
Jun 29, 2023 | 29.64 | 29.65 | 29.59 | 29.64 | 345,611 | +0.03(+0.10%) |
Jun 28, 2023 | 29.55 | 29.65 | 29.55 | 29.61 | 438,196 | +0.05(+0.17%) |
Jun 27, 2023 | 29.55 | 29.57 | 29.54 | 29.56 | 313,198 | +0.01(+0.03%) |
Jun 26, 2023 | 29.55 | 29.59 | 29.51 | 29.55 | 332,672 | +0.04(+0.14%) |
Jun 23, 2023 | 29.55 | 29.57 | 29.50 | 29.51 | 308,461 | -0.06(-0.20%) |
Jun 22, 2023 | 29.51 | 29.57 | 29.51 | 29.57 | 96,112 | +0.04(+0.14%) |
Jun 21, 2023 | 29.52 | 29.56 | 29.51 | 29.53 | 223,751 | -0.02(-0.07%) |
Jun 20, 2023 | 29.54 | 29.55 | 29.46 | 29.55 | 265,125 | +0.03(+0.10%) |
Jun 16, 2023 | 29.53 | 29.54 | 29.50 | 29.52 | 285,448 | +0.03(+0.10%) |