Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 31 | +0.01(+0.04%) |
Nov 08, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 85 | -0.01(-0.02%) |
Nov 07, 2023 | 25.79 | 25.80 | 25.76 | 25.78 | 2,813 | +0.00(+0.00%) |
Nov 06, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.01(+0.03%) |
Nov 03, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 100 | +0.62(+2.47%) |
Nov 02, 2023 | 24.85 | 25.17 | 24.74 | 25.15 | 880 | +0.81(+3.31%) |
Nov 01, 2023 | 24.32 | 24.34 | 24.32 | 24.34 | 392 | +0.03(+0.12%) |
Oct 31, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 23 | +0.26(+1.09%) |
Oct 30, 2023 | 23.67 | 24.05 | 23.67 | 24.05 | 794 | +0.17(+0.73%) |
Oct 27, 2023 | 24.10 | 24.10 | 23.85 | 23.88 | 688 | -0.30(-1.22%) |
Oct 26, 2023 | 24.24 | 24.31 | 24.14 | 24.18 | 3,540 | -0.16(-0.67%) |
Oct 25, 2023 | 24.55 | 24.55 | 24.34 | 24.34 | 829 | -0.85(-3.36%) |
Oct 24, 2023 | 25.14 | 25.32 | 25.14 | 25.18 | 1,098 | +0.46(+1.87%) |
Oct 23, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 177 | -0.21(-0.86%) |
Oct 20, 2023 | 24.95 | 24.95 | 24.94 | 24.94 | 2,080 | -0.45(-1.76%) |
Oct 19, 2023 | 25.35 | 25.38 | 25.35 | 25.38 | 1,312 | -0.36(-1.41%) |
Oct 18, 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 158 | -0.70(-2.65%) |
Oct 17, 2023 | 26.25 | 26.60 | 26.25 | 26.45 | 859 | +0.16(+0.60%) |
Oct 16, 2023 | 25.90 | 26.29 | 25.90 | 26.29 | 617 | +0.45(+1.75%) |
Oct 13, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 100 | -0.29(-1.13%) |
Oct 12, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 2 | -0.52(-1.94%) |
Oct 11, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 6 | +0.05(+0.18%) |
Oct 10, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 4 | +0.34(+1.29%) |
Oct 09, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 201 | +0.16(+0.61%) |
Oct 06, 2023 | 26.15 | 26.15 | 26.10 | 26.10 | 170 | +0.56(+2.21%) |
Oct 05, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 2 | -0.12(-0.45%) |
Oct 04, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.33(+1.30%) |
Oct 03, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 7 | -0.69(-2.64%) |
Oct 02, 2023 | 25.96 | 26.24 | 25.96 | 26.01 | 608 | -0.21(-0.79%) |
Sep 29, 2023 | 26.30 | 26.30 | 26.22 | 26.22 | 195 | +0.12(+0.46%) |
Sep 28, 2023 | 25.90 | 26.10 | 25.90 | 26.10 | 2,012 | +0.30(+1.15%) |
Sep 27, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 47 | +0.25(+0.96%) |
Sep 26, 2023 | 25.68 | 25.68 | 25.52 | 25.55 | 1,310 | -0.28(-1.10%) |
Sep 25, 2023 | 25.81 | 25.84 | 25.81 | 25.84 | 1,144 | +0.05(+0.20%) |
Sep 22, 2023 | 25.81 | 25.82 | 25.76 | 25.79 | 2,093 | -0.05(-0.20%) |
Sep 21, 2023 | 26.04 | 26.04 | 25.84 | 25.84 | 591 | -0.71(-2.67%) |
Sep 20, 2023 | 26.88 | 26.88 | 26.55 | 26.55 | 578 | -0.20(-0.74%) |
Sep 19, 2023 | 26.73 | 26.75 | 26.73 | 26.75 | 449 | -0.22(-0.82%) |
Sep 18, 2023 | 27.02 | 27.03 | 26.97 | 26.97 | 7,896 | -0.21(-0.78%) |
Sep 15, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 100 | -0.35(-1.28%) |
Sep 14, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 43 | +0.22(+0.80%) |
Sep 13, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 73 | -0.23(-0.83%) |
Sep 12, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 112 | -0.11(-0.38%) |
Sep 11, 2023 | 27.18 | 27.73 | 27.18 | 27.65 | 1,372 | +0.20(+0.74%) |
Sep 08, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | -0.08(-0.28%) |
Sep 07, 2023 | 27.23 | 27.54 | 27.23 | 27.52 | 1,432 | -0.00(-0.01%) |
Sep 06, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 44 | -0.05(-0.19%) |
Sep 05, 2023 | 27.64 | 27.64 | 27.58 | 27.58 | 451 | -0.07(-0.25%) |
Sep 01, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.25(+0.89%) |
Aug 31, 2023 | 27.13 | 27.40 | 27.13 | 27.40 | 320 | +0.13(+0.47%) |
Aug 30, 2023 | 27.30 | 27.30 | 26.97 | 27.27 | 2,744 | +0.23(+0.85%) |
Aug 29, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 4 | +0.62(+2.34%) |
Aug 28, 2023 | 26.38 | 26.43 | 26.38 | 26.43 | 172 | +0.13(+0.51%) |
Aug 25, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | +0.26(+0.98%) |
Aug 24, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26 | -0.40(-1.52%) |
Aug 23, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 14 | +0.38(+1.46%) |
Aug 22, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 104 | -0.11(-0.42%) |
Aug 21, 2023 | 26.08 | 26.17 | 26.08 | 26.17 | 172 | +0.20(+0.78%) |
Aug 18, 2023 | 25.44 | 25.97 | 25.44 | 25.97 | 228 | +0.10(+0.37%) |
Aug 17, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 15 | -0.43(-1.65%) |
Aug 16, 2023 | 26.90 | 26.90 | 26.12 | 26.31 | 666 | -0.30(-1.14%) |
Aug 15, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 9 | -0.39(-1.43%) |
Aug 14, 2023 | 26.92 | 27.00 | 26.92 | 27.00 | 470 | +0.14(+0.51%) |
Aug 11, 2023 | 26.91 | 26.91 | 26.86 | 26.86 | 390 | -0.05(-0.18%) |
Aug 10, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 2 | +0.11(+0.39%) |
Aug 09, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 191 | -0.41(-1.49%) |
Aug 08, 2023 | 27.55 | 27.55 | 26.95 | 27.21 | 1,210 | -0.45(-1.62%) |
Aug 07, 2023 | 27.50 | 27.66 | 27.43 | 27.66 | 419 | +0.08(+0.28%) |
Aug 04, 2023 | 27.96 | 27.97 | 27.58 | 27.58 | 2,104 | -0.19(-0.68%) |
Aug 03, 2023 | 27.83 | 27.83 | 27.77 | 27.77 | 361 | -0.10(-0.36%) |
Aug 02, 2023 | 27.84 | 27.87 | 27.84 | 27.87 | 1,262 | -0.84(-2.94%) |
Aug 01, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 133 | -0.22(-0.77%) |
Jul 31, 2023 | 28.93 | 28.94 | 28.87 | 28.94 | 436 | +0.41(+1.46%) |
Jul 28, 2023 | 28.53 | 28.53 | 28.52 | 28.52 | 187 | +0.72(+2.60%) |
Jul 27, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 210 | -0.35(-1.24%) |
Jul 26, 2023 | 28.06 | 28.15 | 28.04 | 28.15 | 7,014 | -0.01(-0.04%) |
Jul 25, 2023 | 28.22 | 28.22 | 28.16 | 28.16 | 135 | +0.03(+0.11%) |
Jul 24, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 53 | -0.08(-0.29%) |
Jul 21, 2023 | 28.32 | 28.34 | 28.21 | 28.21 | 1,079 | -0.09(-0.32%) |
Jul 20, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 39 | -0.61(-2.10%) |
Jul 19, 2023 | 28.89 | 28.91 | 28.89 | 28.91 | 429 | +0.15(+0.52%) |
Jul 18, 2023 | 28.49 | 28.76 | 28.49 | 28.76 | 2,049 | +0.25(+0.88%) |
Jul 17, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 115 | +0.35(+1.24%) |
Jul 14, 2023 | 28.49 | 28.49 | 28.09 | 28.16 | 659 | -0.31(-1.09%) |
Jul 13, 2023 | 27.92 | 28.47 | 27.92 | 28.47 | 2,337 | +0.58(+2.08%) |
Jul 12, 2023 | 27.94 | 27.94 | 27.89 | 27.89 | 473 | +0.14(+0.51%) |
Jul 11, 2023 | 27.67 | 27.74 | 27.67 | 27.74 | 1,931 | +0.52(+1.93%) |
Jul 10, 2023 | 27.11 | 27.22 | 27.08 | 27.22 | 6,919 | +0.49(+1.82%) |
Jul 07, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 321 | +0.23(+0.87%) |
Jul 06, 2023 | 26.47 | 26.50 | 26.44 | 26.50 | 3,974 | -0.47(-1.75%) |
Jul 05, 2023 | 26.91 | 26.97 | 26.91 | 26.97 | 729 | -0.04(-0.16%) |
Jul 03, 2023 | 26.70 | 27.02 | 26.70 | 27.02 | 377 | +0.29(+1.07%) |
Jun 30, 2023 | 26.55 | 26.76 | 26.55 | 26.73 | 1,803 | +0.28(+1.07%) |
Jun 29, 2023 | 26.35 | 26.45 | 26.35 | 26.45 | 207 | +0.12(+0.47%) |
Jun 28, 2023 | 26.25 | 26.40 | 26.25 | 26.32 | 1,696 | +0.13(+0.49%) |
Jun 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 8 | +0.51(+1.99%) |
Jun 26, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 32 | +0.06(+0.23%) |
Jun 23, 2023 | 25.36 | 25.63 | 25.36 | 25.63 | 287 | -0.29(-1.14%) |
Jun 22, 2023 | 25.95 | 25.95 | 25.92 | 25.92 | 779 | -0.04(-0.14%) |
Jun 21, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 11 | -0.44(-1.67%) |
Jun 20, 2023 | 26.17 | 26.40 | 26.17 | 26.40 | 360 | -0.14(-0.53%) |
Jun 16, 2023 | 26.65 | 26.73 | 26.54 | 26.54 | 209 | -0.15(-0.57%) |