Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 28.83 | 0 | +0.04(+0.12%) | |||
Oct 27, 2023 | 28.79 | 28.80 | 28.75 | 28.80 | 5,368 | -0.08(-0.28%) |
Oct 26, 2023 | 28.87 | 28.93 | 28.87 | 28.88 | 932 | +0.07(+0.24%) |
Oct 25, 2023 | 28.82 | 28.85 | 28.81 | 28.81 | 1,005 | -0.06(-0.22%) |
Oct 24, 2023 | 29.04 | 29.04 | 28.82 | 28.87 | 1,168 | -0.10(-0.34%) |
Oct 23, 2023 | 28.99 | 29.00 | 28.97 | 28.97 | 451 | -0.11(-0.37%) |
Oct 20, 2023 | 29.18 | 29.18 | 29.07 | 29.07 | 161 | -0.34(-1.16%) |
Oct 19, 2023 | 29.46 | 29.46 | 29.42 | 29.42 | 104 | -0.16(-0.55%) |
Oct 18, 2023 | 29.65 | 29.65 | 29.57 | 29.58 | 208 | -0.35(-1.18%) |
Oct 17, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 51 | +0.07(+0.24%) |
Oct 16, 2023 | 29.87 | 29.87 | 29.82 | 29.86 | 3,960 | +0.23(+0.78%) |
Oct 13, 2023 | 29.89 | 29.89 | 29.60 | 29.63 | 761 | -0.07(-0.23%) |
Oct 12, 2023 | 29.81 | 29.83 | 29.62 | 29.70 | 11,490 | -0.18(-0.61%) |
Oct 11, 2023 | 29.81 | 29.88 | 29.73 | 29.88 | 4,765 | +0.26(+0.88%) |
Oct 10, 2023 | 29.53 | 29.65 | 29.53 | 29.62 | 1,918 | +0.25(+0.85%) |
Oct 09, 2023 | 29.24 | 29.37 | 29.24 | 29.37 | 471 | +0.14(+0.46%) |
Oct 06, 2023 | 28.90 | 29.23 | 28.90 | 29.23 | 898 | +0.17(+0.59%) |
Oct 05, 2023 | 29.00 | 29.09 | 28.94 | 29.06 | 2,732 | +0.18(+0.61%) |
Oct 04, 2023 | 28.83 | 28.94 | 28.67 | 28.88 | 3,367 | +0.00(+0.01%) |
Oct 03, 2023 | 29.00 | 29.00 | 28.83 | 28.88 | 5,831 | -0.28(-0.96%) |
Oct 02, 2023 | 29.65 | 29.65 | 29.11 | 29.16 | 18,752 | -0.50(-1.67%) |
Sep 29, 2023 | 29.71 | 29.71 | 29.65 | 29.65 | 202 | -0.05(-0.18%) |
Sep 28, 2023 | 29.56 | 29.74 | 29.55 | 29.71 | 1,132 | +0.27(+0.90%) |
Sep 27, 2023 | 29.36 | 29.44 | 29.36 | 29.44 | 971 | -0.18(-0.61%) |
Sep 26, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 47 | -0.32(-1.06%) |
Sep 25, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 47 | +0.05(+0.18%) |
Sep 22, 2023 | 30.06 | 30.06 | 29.89 | 29.89 | 303 | -0.04(-0.15%) |
Sep 21, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 11 | -0.63(-2.05%) |
Sep 20, 2023 | 30.72 | 30.72 | 30.56 | 30.56 | 1,715 | -0.05(-0.16%) |
Sep 19, 2023 | 30.65 | 30.65 | 30.61 | 30.61 | 1,106 | -0.36(-1.15%) |
Sep 18, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | -0.15(-0.49%) |
Sep 15, 2023 | 31.07 | 31.12 | 31.05 | 31.12 | 1,036 | -0.00(-0.00%) |
Sep 14, 2023 | 31.03 | 31.12 | 31.03 | 31.12 | 1,320 | +0.52(+1.70%) |
Sep 13, 2023 | 30.64 | 30.64 | 30.60 | 30.60 | 5,768 | +0.06(+0.19%) |
Sep 12, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 608 | +0.05(+0.18%) |
Sep 11, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 690 | +0.18(+0.58%) |
Sep 08, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | -0.08(-0.27%) |
Sep 07, 2023 | 30.41 | 30.46 | 30.39 | 30.39 | 23,324 | -0.13(-0.44%) |
Sep 06, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 603 | -0.27(-0.88%) |
Sep 05, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 38 | -0.21(-0.66%) |
Sep 01, 2023 | 31.04 | 31.06 | 31.00 | 31.00 | 21,799 | +0.40(+1.32%) |
Aug 31, 2023 | 30.74 | 30.74 | 30.60 | 30.60 | 379 | -0.02(-0.05%) |
Aug 30, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 1,339 | +0.08(+0.27%) |
Aug 29, 2023 | 30.32 | 30.53 | 30.32 | 30.53 | 1,297 | +0.42(+1.38%) |
Aug 28, 2023 | 30.11 | 30.12 | 30.04 | 30.12 | 3,509 | +0.22(+0.73%) |
Aug 25, 2023 | 29.83 | 29.93 | 29.83 | 29.90 | 1,175 | +0.10(+0.35%) |
Aug 24, 2023 | 29.89 | 29.89 | 29.79 | 29.79 | 327 | -0.13(-0.43%) |
Aug 23, 2023 | 29.80 | 29.93 | 29.80 | 29.92 | 4,306 | +0.26(+0.87%) |
Aug 22, 2023 | 29.78 | 29.78 | 29.63 | 29.66 | 2,205 | -0.16(-0.55%) |
Aug 21, 2023 | 29.82 | 29.84 | 29.82 | 29.83 | 790 | -0.04(-0.12%) |
Aug 18, 2023 | 29.85 | 29.86 | 29.85 | 29.86 | 190 | -0.00(-0.01%) |
Aug 17, 2023 | 30.05 | 30.07 | 29.84 | 29.87 | 1,019 | -0.10(-0.32%) |
Aug 16, 2023 | 30.00 | 30.00 | 29.96 | 29.96 | 1,014 | -0.00(-0.01%) |
Aug 15, 2023 | 30.00 | 30.00 | 29.97 | 29.97 | 4,947 | -0.55(-1.82%) |
Aug 14, 2023 | 30.58 | 30.58 | 30.52 | 30.52 | 199 | -0.15(-0.48%) |
Aug 11, 2023 | 30.65 | 30.67 | 30.58 | 30.67 | 4,386 | +0.05(+0.17%) |
Aug 10, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 3 | +0.13(+0.41%) |
Aug 09, 2023 | 30.54 | 30.54 | 30.49 | 30.49 | 1,734 | +0.10(+0.34%) |
Aug 08, 2023 | 30.34 | 30.39 | 30.34 | 30.39 | 168 | -0.11(-0.36%) |
Aug 07, 2023 | 30.47 | 30.50 | 30.47 | 30.50 | 716 | +0.09(+0.29%) |
Aug 04, 2023 | 30.55 | 30.55 | 30.41 | 30.41 | 400 | +0.12(+0.40%) |
Aug 03, 2023 | 30.38 | 30.38 | 30.24 | 30.29 | 2,184 | -0.14(-0.46%) |
Aug 02, 2023 | 30.50 | 30.50 | 30.35 | 30.43 | 1,716 | -0.47(-1.53%) |
Aug 01, 2023 | 30.87 | 30.90 | 30.87 | 30.90 | 166 | -0.12(-0.37%) |
Jul 31, 2023 | 31.07 | 31.07 | 31.01 | 31.01 | 1,314 | +0.10(+0.33%) |
Jul 28, 2023 | 31.00 | 31.00 | 30.88 | 30.91 | 1,394 | +0.23(+0.76%) |
Jul 27, 2023 | 30.99 | 30.99 | 30.68 | 30.68 | 738 | -0.23(-0.73%) |
Jul 26, 2023 | 30.92 | 30.92 | 30.91 | 30.91 | 2,045 | -0.00(-0.01%) |
Jul 25, 2023 | 30.92 | 30.92 | 30.91 | 30.91 | 206 | -0.02(-0.06%) |
Jul 24, 2023 | 30.87 | 30.93 | 30.87 | 30.93 | 1,639 | +0.07(+0.21%) |
Jul 21, 2023 | 30.72 | 30.86 | 30.72 | 30.86 | 1,007 | +0.15(+0.50%) |
Jul 20, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 40 | -0.05(-0.17%) |
Jul 19, 2023 | 30.69 | 30.76 | 30.67 | 30.76 | 7,764 | +0.17(+0.54%) |
Jul 18, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 39 | +0.21(+0.70%) |
Jul 17, 2023 | 30.37 | 30.39 | 30.37 | 30.38 | 811 | -0.03(-0.11%) |
Jul 14, 2023 | 30.44 | 30.44 | 30.42 | 30.42 | 417 | -0.01(-0.03%) |
Jul 13, 2023 | 30.30 | 30.42 | 30.30 | 30.42 | 469 | +0.36(+1.19%) |
Jul 12, 2023 | 29.99 | 30.07 | 29.99 | 30.07 | 495 | +0.28(+0.94%) |
Jul 11, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 200 | +0.09(+0.31%) |
Jul 10, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 201 | -0.04(-0.14%) |
Jul 07, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | +0.02(+0.08%) |
Jul 06, 2023 | 29.67 | 29.71 | 29.65 | 29.71 | 2,877 | -0.43(-1.44%) |
Jul 05, 2023 | 30.18 | 30.26 | 30.15 | 30.15 | 610 | -0.28(-0.92%) |
Jul 03, 2023 | 30.17 | 30.42 | 30.17 | 30.42 | 499 | +0.17(+0.55%) |
Jun 30, 2023 | 30.04 | 30.26 | 30.04 | 30.26 | 1,320 | +0.42(+1.39%) |
Jun 29, 2023 | 29.74 | 29.84 | 29.74 | 29.84 | 169 | +0.15(+0.51%) |
Jun 28, 2023 | 29.68 | 29.69 | 29.68 | 29.69 | 148 | +0.12(+0.41%) |
Jun 27, 2023 | 29.34 | 29.57 | 29.34 | 29.57 | 830 | +0.25(+0.86%) |
Jun 26, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 14 | +0.28(+0.98%) |
Jun 23, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 101 | -0.24(-0.81%) |
Jun 22, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 87 | -0.19(-0.64%) |
Jun 21, 2023 | 29.42 | 29.54 | 29.42 | 29.46 | 4,558 | -0.06(-0.20%) |
Jun 20, 2023 | 29.75 | 29.75 | 29.52 | 29.52 | 916 | -0.34(-1.15%) |
Jun 16, 2023 | 30.08 | 30.08 | 29.86 | 29.86 | 153 | -0.07(-0.23%) |
Jun 15, 2023 | 29.87 | 29.93 | 29.87 | 29.93 | 1,256 | +0.04(+0.12%) |
Jun 14, 2023 | 29.99 | 30.00 | 29.85 | 29.89 | 6,113 | +0.07(+0.22%) |
Jun 13, 2023 | 29.82 | 29.91 | 29.82 | 29.83 | 4,763 | +0.10(+0.33%) |
Jun 12, 2023 | 29.64 | 29.73 | 29.64 | 29.73 | 579 | +0.06(+0.21%) |
Jun 09, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 101 | -0.07(-0.23%) |
Jun 08, 2023 | 29.57 | 29.74 | 29.57 | 29.74 | 362 | -0.04(-0.14%) |
Jun 07, 2023 | 29.94 | 29.95 | 29.75 | 29.78 | 2,365 | -0.09(-0.29%) |
Jun 06, 2023 | 29.74 | 29.86 | 29.74 | 29.86 | 721 | +0.21(+0.71%) |
Jun 05, 2023 | 29.67 | 29.67 | 29.65 | 29.65 | 193 | -0.17(-0.57%) |
Jun 02, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.57(+1.96%) |