Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2023 | 30.93 | 31.27 | 30.82 | 31.15 | 15,113 | +0.36(+1.17%) |
Nov 06, 2023 | 30.72 | 30.85 | 30.61 | 30.79 | 20,503 | +0.33(+1.08%) |
Nov 03, 2023 | 30.46 | 30.59 | 30.33 | 30.46 | 37,973 | +0.26(+0.86%) |
Nov 02, 2023 | 30.25 | 30.25 | 29.95 | 30.20 | 17,548 | +0.56(+1.89%) |
Nov 01, 2023 | 29.07 | 29.72 | 29.07 | 29.64 | 18,470 | +0.78(+2.70%) |
Oct 31, 2023 | 28.50 | 28.94 | 28.50 | 28.86 | 18,543 | -0.06(-0.21%) |
Oct 30, 2023 | 28.90 | 29.17 | 28.70 | 28.92 | 8,383 | +0.39(+1.37%) |
Oct 27, 2023 | 28.55 | 28.79 | 28.37 | 28.53 | 21,678 | +0.53(+1.89%) |
Oct 26, 2023 | 28.58 | 28.64 | 27.85 | 28.00 | 49,681 | -0.91(-3.15%) |
Oct 25, 2023 | 29.50 | 29.50 | 28.86 | 28.91 | 24,436 | -0.94(-3.15%) |
Oct 24, 2023 | 29.94 | 30.00 | 29.60 | 29.85 | 13,285 | +0.25(+0.84%) |
Oct 23, 2023 | 29.03 | 29.79 | 29.03 | 29.60 | 44,607 | +0.40(+1.37%) |
Oct 20, 2023 | 29.69 | 29.83 | 29.20 | 29.20 | 36,129 | -0.65(-2.18%) |
Oct 19, 2023 | 30.22 | 30.43 | 29.85 | 29.85 | 13,068 | -0.37(-1.22%) |
Oct 18, 2023 | 30.78 | 30.96 | 30.22 | 30.22 | 55,351 | -0.86(-2.77%) |
Oct 17, 2023 | 31.10 | 31.18 | 30.49 | 31.08 | 19,901 | -0.07(-0.22%) |
Oct 16, 2023 | 31.05 | 31.30 | 30.94 | 31.15 | 29,941 | +0.40(+1.30%) |
Oct 13, 2023 | 31.50 | 31.50 | 30.75 | 30.75 | 6,904 | -0.73(-2.32%) |
Oct 12, 2023 | 31.62 | 31.87 | 31.24 | 31.48 | 11,285 | -0.13(-0.40%) |
Oct 11, 2023 | 31.42 | 31.62 | 31.24 | 31.61 | 16,251 | +0.45(+1.45%) |
Oct 10, 2023 | 31.04 | 31.43 | 31.04 | 31.16 | 4,207 | +0.17(+0.53%) |
Oct 09, 2023 | 30.70 | 31.08 | 30.55 | 30.99 | 3,788 | +0.04(+0.13%) |
Oct 06, 2023 | 30.34 | 30.95 | 30.34 | 30.95 | 12,804 | +0.59(+1.94%) |
Oct 05, 2023 | 30.36 | 30.41 | 29.95 | 30.36 | 4,698 | +0.02(+0.07%) |
Oct 04, 2023 | 29.82 | 30.37 | 29.82 | 30.34 | 46,275 | +0.72(+2.43%) |
Oct 03, 2023 | 30.16 | 30.16 | 29.62 | 29.62 | 1,769 | -0.73(-2.40%) |
Oct 02, 2023 | 29.80 | 30.35 | 29.80 | 30.35 | 2,004 | +0.57(+1.91%) |
Sep 29, 2023 | 30.21 | 30.21 | 29.68 | 29.78 | 1,554 | +0.04(+0.13%) |
Sep 28, 2023 | 29.50 | 29.90 | 29.45 | 29.74 | 7,486 | +0.20(+0.68%) |
Sep 27, 2023 | 29.43 | 29.68 | 29.30 | 29.54 | 6,467 | -0.02(-0.07%) |
Sep 26, 2023 | 29.84 | 29.86 | 29.47 | 29.56 | 4,373 | -0.54(-1.79%) |
Sep 25, 2023 | 29.96 | 30.18 | 30.10 | 30.10 | 1,484 | +0.19(+0.63%) |
Sep 22, 2023 | 30.28 | 30.28 | 29.91 | 29.91 | 2,133 | +0.01(+0.04%) |
Sep 21, 2023 | 30.00 | 30.15 | 29.90 | 29.90 | 6,786 | -0.59(-1.94%) |
Sep 20, 2023 | 30.96 | 30.99 | 30.49 | 30.49 | 728 | -0.73(-2.33%) |
Sep 19, 2023 | 31.09 | 31.22 | 31.09 | 31.22 | 985 | +0.07(+0.22%) |
Sep 18, 2023 | 31.25 | 31.25 | 31.12 | 31.15 | 3,534 | +0.08(+0.25%) |
Sep 15, 2023 | 31.24 | 31.24 | 31.07 | 31.07 | 659 | -0.64(-2.03%) |
Sep 14, 2023 | 31.69 | 31.80 | 31.69 | 31.71 | 2,677 | +0.36(+1.13%) |
Sep 13, 2023 | 31.50 | 31.50 | 31.06 | 31.36 | 9,734 | +0.27(+0.87%) |
Sep 12, 2023 | 31.22 | 31.22 | 31.09 | 31.09 | 1,087 | -0.46(-1.46%) |
Sep 11, 2023 | 31.43 | 31.55 | 1,392 | +0.17(+0.55%) | ||
Sep 05, 2023 | 31.38 | 0 | +0.22(+0.70%) | |||
Sep 01, 2023 | 31.13 | 31.26 | 31.13 | 31.16 | 2,571 | -0.08(-0.27%) |
Aug 31, 2023 | 31.28 | 31.32 | 31.24 | 31.24 | 836 | +0.27(+0.88%) |
Aug 30, 2023 | 31.00 | 31.03 | 30.93 | 30.97 | 2,821 | +0.10(+0.31%) |
Aug 29, 2023 | 30.75 | 30.99 | 30.75 | 30.87 | 2,548 | +0.65(+2.17%) |
Aug 28, 2023 | 30.21 | 30.35 | 30.08 | 30.22 | 3,446 | +0.19(+0.63%) |
Aug 25, 2023 | 29.73 | 30.06 | 29.50 | 30.03 | 4,466 | +0.13(+0.43%) |
Aug 24, 2023 | 30.64 | 30.64 | 29.90 | 29.90 | 2,224 | -0.63(-2.06%) |
Aug 23, 2023 | 30.59 | 30.66 | 30.53 | 30.53 | 1,272 | +0.53(+1.77%) |
Aug 22, 2023 | 30.25 | 30.25 | 30.00 | 30.00 | 3,398 | +0.00(+0.00%) |
Aug 21, 2023 | 29.80 | 30.00 | 29.63 | 30.00 | 2,083 | +0.43(+1.45%) |
Aug 18, 2023 | 29.05 | 29.57 | 29.05 | 29.57 | 3,369 | -0.31(-1.04%) |
Aug 17, 2023 | 29.89 | 30.26 | 29.88 | 29.88 | 6,262 | -0.21(-0.70%) |
Aug 16, 2023 | 30.55 | 30.55 | 30.09 | 30.09 | 3,446 | -0.46(-1.52%) |
Aug 15, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 764 | -0.33(-1.06%) |
Aug 14, 2023 | 30.77 | 30.88 | 30.73 | 30.88 | 697 | +0.36(+1.20%) |
Aug 11, 2023 | 30.48 | 30.60 | 30.35 | 30.52 | 3,090 | -0.20(-0.66%) |
Aug 10, 2023 | 32.02 | 32.02 | 30.72 | 30.72 | 2,637 | +0.06(+0.19%) |
Aug 09, 2023 | 30.55 | 30.93 | 30.54 | 30.66 | 2,261 | -0.35(-1.13%) |
Aug 08, 2023 | 31.15 | 31.15 | 30.99 | 31.01 | 2,486 | -0.27(-0.86%) |
Aug 07, 2023 | 31.05 | 31.28 | 31.00 | 31.28 | 2,955 | +0.37(+1.20%) |
Aug 04, 2023 | 31.45 | 31.55 | 30.91 | 30.91 | 3,877 | +0.05(+0.18%) |
Aug 03, 2023 | 30.80 | 31.03 | 30.70 | 30.86 | 3,413 | -0.02(-0.08%) |
Aug 02, 2023 | 31.17 | 31.17 | 30.88 | 30.88 | 4,685 | -0.72(-2.28%) |
Aug 01, 2023 | 31.65 | 31.65 | 31.60 | 31.60 | 1,122 | -0.03(-0.09%) |
Jul 31, 2023 | 31.94 | 31.94 | 31.57 | 31.63 | 1,845 | -0.18(-0.55%) |
Jul 28, 2023 | 31.35 | 31.87 | 31.35 | 31.80 | 4,831 | +0.79(+2.56%) |
Jul 27, 2023 | 31.49 | 31.53 | 30.98 | 31.01 | 1,297 | +0.25(+0.81%) |
Jul 26, 2023 | 30.88 | 30.88 | 30.60 | 30.76 | 4,108 | +0.06(+0.20%) |
Jul 25, 2023 | 30.60 | 30.73 | 30.60 | 30.70 | 1,964 | +0.27(+0.89%) |
Jul 24, 2023 | 30.73 | 30.73 | 30.43 | 30.43 | 2,344 | +0.06(+0.20%) |
Jul 21, 2023 | 30.83 | 30.83 | 30.37 | 30.37 | 2,511 | -0.25(-0.80%) |
Jul 20, 2023 | 31.47 | 31.48 | 30.62 | 30.62 | 3,436 | -0.92(-2.93%) |
Jul 19, 2023 | 31.45 | 31.67 | 31.36 | 31.54 | 3,709 | +0.18(+0.57%) |
Jul 18, 2023 | 31.00 | 31.55 | 30.99 | 31.36 | 3,818 | +0.17(+0.55%) |
Jul 17, 2023 | 31.14 | 31.30 | 31.14 | 31.19 | 4,359 | +0.09(+0.29%) |
Jul 14, 2023 | 31.33 | 31.47 | 31.07 | 31.10 | 3,917 | -0.10(-0.32%) |
Jul 13, 2023 | 30.78 | 31.20 | 30.78 | 31.20 | 3,726 | +0.75(+2.46%) |
Jul 12, 2023 | 30.50 | 30.55 | 30.34 | 30.45 | 2,558 | +0.52(+1.74%) |
Jul 11, 2023 | 29.75 | 29.96 | 29.72 | 29.93 | 5,736 | +0.24(+0.81%) |
Jul 10, 2023 | 30.00 | 30.00 | 29.50 | 29.69 | 4,191 | -0.51(-1.68%) |
Jul 07, 2023 | 30.24 | 30.44 | 30.20 | 30.20 | 4,331 | -0.06(-0.21%) |
Jul 06, 2023 | 30.15 | 30.26 | 30.15 | 30.26 | 765 | -0.14(-0.46%) |
Jul 05, 2023 | 30.19 | 30.49 | 30.19 | 30.40 | 5,779 | +0.25(+0.83%) |
Jul 03, 2023 | 30.31 | 30.31 | 30.01 | 30.15 | 3,343 | -0.10(-0.33%) |
Jun 30, 2023 | 29.89 | 30.29 | 29.89 | 30.25 | 3,163 | +0.56(+1.89%) |
Jun 29, 2023 | 29.93 | 29.96 | 29.63 | 29.69 | 8,172 | -0.20(-0.67%) |
Jun 28, 2023 | 29.90 | 30.16 | 29.84 | 29.89 | 5,686 | +0.11(+0.37%) |
Jun 27, 2023 | 29.72 | 29.95 | 29.72 | 29.78 | 4,934 | +0.35(+1.19%) |
Jun 26, 2023 | 30.05 | 30.14 | 29.37 | 29.43 | 5,593 | -0.64(-2.13%) |
Jun 23, 2023 | 29.77 | 30.07 | 29.77 | 30.07 | 3,635 | -0.11(-0.36%) |
Jun 22, 2023 | 29.28 | 30.18 | 29.28 | 30.18 | 7,896 | +0.68(+2.31%) |
Jun 21, 2023 | 29.60 | 29.76 | 29.40 | 29.50 | 5,914 | -0.30(-1.01%) |
Jun 20, 2023 | 29.60 | 29.86 | 29.56 | 29.80 | 4,695 | -0.06(-0.19%) |
Jun 16, 2023 | 30.19 | 30.19 | 29.85 | 29.86 | 11,666 | -0.32(-1.07%) |
Jun 15, 2023 | 29.77 | 30.18 | 29.77 | 30.18 | 2,282 | +0.53(+1.79%) |
Jun 14, 2023 | 29.52 | 29.67 | 29.18 | 29.65 | 6,292 | +0.19(+0.64%) |
Jun 13, 2023 | 29.55 | 29.60 | 29.41 | 29.46 | 6,140 | -0.05(-0.16%) |
Jun 12, 2023 | 29.04 | 29.51 | 29.04 | 29.51 | 9,048 | +0.57(+1.97%) |
Jun 09, 2023 | 28.93 | 29.09 | 28.86 | 28.94 | 10,352 | +0.05(+0.19%) |
Jun 08, 2023 | 28.63 | 29.04 | 28.63 | 28.89 | 4,726 | +0.28(+0.96%) |
Jun 07, 2023 | 29.68 | 29.73 | 28.61 | 28.61 | 9,377 | -0.89(-3.02%) |
Jun 06, 2023 | 29.61 | 29.61 | 29.44 | 29.50 | 2,894 | +0.12(+0.41%) |
Jun 05, 2023 | 29.56 | 29.79 | 29.36 | 29.38 | 7,902 | -0.02(-0.07%) |
Jun 02, 2023 | 29.50 | 29.61 | 29.27 | 29.40 | 14,921 | +0.25(+0.85%) |