Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.70 | 35.70 | 35.65 | 35.68 | 4,300 | +0.19(+0.54%) |
Sep 28, 2023 | 35.45 | 35.60 | 35.44 | 35.49 | 2,600 | +0.37(+1.05%) |
Sep 27, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 100 | -0.19(-0.54%) |
Sep 26, 2023 | 35.43 | 35.56 | 35.27 | 35.31 | 9,420 | -0.37(-1.04%) |
Sep 25, 2023 | 35.60 | 35.68 | 35.57 | 35.68 | 6,499 | -0.20(-0.56%) |
Sep 22, 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 175 | +0.18(+0.50%) |
Sep 21, 2023 | 36.05 | 36.05 | 35.70 | 35.70 | 625 | -0.63(-1.73%) |
Sep 20, 2023 | 36.35 | 36.35 | 36.33 | 36.33 | 381 | +0.04(+0.11%) |
Sep 19, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 560 | -0.24(-0.66%) |
Sep 18, 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 100 | -0.15(-0.41%) |
Sep 15, 2023 | 36.89 | 36.89 | 36.68 | 36.68 | 781 | -0.46(-1.24%) |
Sep 14, 2023 | 36.94 | 37.14 | 36.94 | 37.14 | 720 | -0.17(-0.46%) |
Sep 11, 2023 | 37.31 | 37.31 | 115 | -0.46(-1.22%) | ||
Sep 01, 2023 | 37.77 | 0 | +0.18(+0.48%) | |||
Aug 31, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 178 | -0.03(-0.08%) |
Aug 30, 2023 | 37.38 | 37.63 | 37.38 | 37.62 | 605 | +0.18(+0.48%) |
Aug 29, 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 2,000 | +0.49(+1.33%) |
Aug 28, 2023 | 36.97 | 37.01 | 36.93 | 36.95 | 700 | +0.14(+0.38%) |
Aug 25, 2023 | 36.65 | 36.81 | 36.65 | 36.81 | 423 | +0.34(+0.93%) |
Aug 22, 2023 | 36.47 | 36.47 | 125 | +0.28(+0.77%) | ||
Aug 18, 2023 | 36.19 | 0 | -0.08(-0.22%) | |||
Aug 17, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 429 | -0.37(-1.01%) |
Aug 15, 2023 | 36.64 | 36.64 | 115 | -0.28(-0.76%) | ||
Aug 14, 2023 | 36.90 | 36.92 | 36.90 | 36.92 | 200 | +0.30(+0.82%) |
Aug 11, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 100 | -0.18(-0.49%) |
Aug 10, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 1,800 | -0.06(-0.16%) |
Aug 09, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | +0.07(+0.19%) |
Aug 08, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 1,000 | -0.08(-0.22%) |
Aug 03, 2023 | 36.87 | 0 | -0.15(-0.41%) | |||
Jul 31, 2023 | 37.02 | 37.02 | 123 | -0.12(-0.32%) | ||
Jul 28, 2023 | 37.19 | 37.19 | 37.14 | 37.14 | 600 | +0.03(+0.08%) |
Jul 26, 2023 | 37.11 | 0 | +0.22(+0.60%) | |||
Jul 24, 2023 | 36.89 | 88 | -0.03(-0.08%) | |||
Jul 21, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 350 | +0.38(+1.04%) |
Jul 20, 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 250 | +0.20(+0.55%) |
Jul 14, 2023 | 36.34 | 60 | +0.88(+2.48%) | |||
Jul 07, 2023 | 35.46 | 0 | -0.25(-0.70%) | |||
Jul 05, 2023 | 35.71 | 35.71 | 226 | +0.18(+0.51%) | ||
Jun 29, 2023 | 35.53 | 68 | +0.28(+0.79%) | |||
Jun 28, 2023 | 35.43 | 35.43 | 35.21 | 35.25 | 1,650 | +0.51(+1.47%) |
Jun 26, 2023 | 34.74 | 85 | +0.00(+0.00%) | |||
Jun 23, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 400 | -0.06(-0.17%) |
Jun 22, 2023 | 34.76 | 34.80 | 34.76 | 34.80 | 400 | -0.28(-0.80%) |
Jun 20, 2023 | 35.08 | 50 | +0.13(+0.37%) | |||
Jun 19, 2023 | 35.00 | 35.00 | 34.95 | 34.95 | 200 | -0.20(-0.57%) |
Jun 16, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 2,055 | -0.24(-0.68%) |
Jun 15, 2023 | 35.36 | 35.39 | 35.36 | 35.39 | 400 | +1.27(+3.72%) |
May 08, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 381 | +0.03(+0.09%) |
May 04, 2023 | 34.09 | 0 | -0.44(-1.27%) | |||
May 03, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 121 | -0.31(-0.89%) |
May 02, 2023 | 34.88 | 34.88 | 34.84 | 34.84 | 1,300 | -0.02(-0.06%) |
Apr 28, 2023 | 34.86 | 78 | +0.69(+2.02%) | |||
Apr 26, 2023 | 34.17 | 0 | -0.77(-2.20%) | |||
Apr 25, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 1,051 | -0.18(-0.51%) |
Apr 24, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,045 | +0.30(+0.86%) |
Apr 20, 2023 | 34.82 | 0 | +0.08(+0.23%) | |||
Apr 19, 2023 | 34.73 | 34.74 | 34.73 | 34.74 | 622 | +0.04(+0.12%) |
Apr 17, 2023 | 34.70 | 34.70 | 114 | +0.20(+0.58%) | ||
Apr 14, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 1,054 | -0.09(-0.26%) |
Apr 13, 2023 | 34.44 | 34.59 | 34.44 | 34.59 | 1,300 | -0.03(-0.09%) |
Apr 12, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 162 | +0.02(+0.06%) |
Apr 11, 2023 | 34.53 | 34.70 | 34.53 | 34.60 | 3,875 | +0.19(+0.55%) |
Apr 10, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 125 | +0.04(+0.12%) |
Apr 06, 2023 | 34.37 | 0 | -0.01(-0.03%) | |||
Apr 05, 2023 | 34.40 | 34.40 | 34.36 | 34.38 | 837 | -0.14(-0.41%) |
Apr 04, 2023 | 34.60 | 34.60 | 34.47 | 34.52 | 2,000 | -0.05(-0.14%) |
Apr 03, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 126 | -0.12(-0.35%) |
Mar 31, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 529 | +0.59(+1.73%) |
Mar 29, 2023 | 34.10 | 36 | +0.22(+0.65%) | |||
Mar 28, 2023 | 33.90 | 33.99 | 33.88 | 33.88 | 2,051 | -0.13(-0.38%) |
Mar 23, 2023 | 34.01 | 0 | -0.49(-1.42%) | |||
Mar 22, 2023 | 34.54 | 34.56 | 34.50 | 34.50 | 770 | +0.06(+0.17%) |
Mar 21, 2023 | 34.52 | 34.52 | 34.44 | 34.44 | 1,170 | +0.22(+0.64%) |
Mar 17, 2023 | 34.22 | 50 | -0.27(-0.78%) | |||
Mar 16, 2023 | 34.02 | 34.56 | 34.02 | 34.49 | 2,550 | +0.46(+1.35%) |
Mar 15, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 316 | +0.16(+0.47%) |
Mar 14, 2023 | 34.00 | 34.00 | 33.87 | 33.87 | 425 | -0.03(-0.09%) |
Mar 10, 2023 | 33.90 | 0 | -0.56(-1.63%) | |||
Mar 09, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 299 | -0.20(-0.58%) |
Mar 08, 2023 | 34.69 | 34.69 | 34.66 | 34.66 | 310 | +0.15(+0.43%) |
Mar 07, 2023 | 34.61 | 34.61 | 34.51 | 34.51 | 1,202 | +0.71(+2.10%) |
Mar 02, 2023 | 33.80 | 38 | +0.25(+0.75%) | |||
Mar 01, 2023 | 33.63 | 33.63 | 33.55 | 33.55 | 428 | -0.45(-1.32%) |
Feb 28, 2023 | 33.96 | 34.14 | 33.96 | 34.00 | 1,950 | +0.27(+0.80%) |
Feb 27, 2023 | 33.89 | 33.89 | 33.73 | 33.73 | 320 | -0.02(-0.06%) |
Feb 24, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 7,208 | +0.04(+0.12%) |
Feb 23, 2023 | 33.85 | 33.85 | 33.71 | 33.71 | 1,400 | +0.02(+0.06%) |
Feb 22, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 199 | -0.73(-2.12%) |
Feb 17, 2023 | 34.42 | 45 | -0.43(-1.23%) | |||
Feb 16, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | -0.01(-0.03%) |
Feb 15, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 238 | +0.32(+0.93%) |
Feb 14, 2023 | 34.48 | 34.54 | 34.48 | 34.54 | 1,200 | -0.03(-0.09%) |
Feb 13, 2023 | 34.45 | 34.57 | 34.45 | 34.57 | 1,050 | +0.42(+1.23%) |
Feb 10, 2023 | 34.10 | 34.15 | 34.10 | 34.15 | 300 | -0.42(-1.21%) |
Feb 09, 2023 | 34.72 | 34.78 | 34.57 | 34.57 | 544 | -0.04(-0.12%) |
Feb 08, 2023 | 34.89 | 34.89 | 34.61 | 34.61 | 1,176 | -0.29(-0.83%) |
Feb 07, 2023 | 34.64 | 34.90 | 34.64 | 34.90 | 529 | +0.28(+0.81%) |
Feb 06, 2023 | 34.68 | 34.68 | 34.62 | 34.62 | 500 | -0.24(-0.69%) |
Feb 03, 2023 | 34.89 | 34.89 | 34.86 | 34.86 | 286 | +0.09(+0.26%) |
Feb 01, 2023 | 34.77 | 0 | +0.70(+2.05%) | |||
Jan 31, 2023 | 33.82 | 34.07 | 33.82 | 34.07 | 3,206 | +0.18(+0.53%) |
Jan 30, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 200 | -0.16(-0.47%) |
Jan 27, 2023 | 33.93 | 34.05 | 33.93 | 34.05 | 908 | +0.18(+0.53%) |
Jan 26, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 1,392 | -0.17(-0.50%) |
Jan 25, 2023 | 33.90 | 34.04 | 33.90 | 34.04 | 400 | +0.10(+0.29%) |
Jan 24, 2023 | 33.67 | 33.94 | 33.67 | 33.94 | 225 | -0.04(-0.12%) |
Jan 23, 2023 | 34.05 | 34.05 | 33.97 | 33.98 | 2,075 | +0.73(+2.20%) |
Jan 19, 2023 | 33.25 | 0 | -0.54(-1.60%) | |||
Jan 18, 2023 | 33.88 | 33.88 | 33.78 | 33.79 | 1,122 | -0.10(-0.30%) |
Jan 17, 2023 | 34.00 | 34.00 | 33.89 | 33.89 | 200 | -0.11(-0.32%) |
Jan 16, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | +0.00(+0.00%) |
Jan 13, 2023 | 33.96 | 34.00 | 33.96 | 34.00 | 2,800 | +0.00(+0.00%) |
Jan 12, 2023 | 33.72 | 34.00 | 33.72 | 34.00 | 913 | +0.09(+0.27%) |
Jan 11, 2023 | 33.85 | 33.91 | 33.85 | 33.91 | 755 | +0.45(+1.34%) |
Jan 10, 2023 | 33.27 | 33.46 | 33.27 | 33.46 | 540 | +0.30(+0.90%) |
Jan 09, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 103 | -0.04(-0.12%) |
Jan 04, 2023 | 33.20 | 0 | +0.06(+0.18%) | |||
Jan 03, 2023 | 33.09 | 33.14 | 33.09 | 33.14 | 420 | +0.02(+0.06%) |
Dec 29, 2022 | 33.12 | 0 | +0.53(+1.63%) | |||
Dec 28, 2022 | 32.75 | 32.75 | 32.59 | 32.59 | 930 | -0.21(-0.64%) |
Dec 23, 2022 | 32.80 | 0 | +0.30(+0.92%) | |||
Dec 22, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 260 | -0.26(-0.79%) |
Dec 19, 2022 | 32.76 | 0 | -0.49(-1.47%) | |||
Dec 16, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 735 | -0.46(-1.36%) |
Dec 15, 2022 | 33.63 | 33.75 | 33.62 | 33.71 | 5,575 | -1.04(-2.99%) |
Dec 14, 2022 | 34.83 | 34.83 | 34.75 | 34.75 | 1,337 | +0.48(+1.40%) |
Dec 13, 2022 | 34.27 | 34.27 | 34.27 | 34.27 | 1,000 | +0.00(+0.00%) |
Dec 12, 2022 | 34.27 | 34.27 | 34.27 | 34.27 | 500 | +0.30(+0.88%) |
Dec 09, 2022 | 33.97 | 33.97 | 33.97 | 33.97 | 101 | +0.13(+0.38%) |
Dec 08, 2022 | 33.92 | 33.92 | 33.80 | 33.84 | 1,947 | +0.15(+0.45%) |
Dec 07, 2022 | 33.50 | 33.69 | 33.50 | 33.69 | 210 | +0.01(+0.03%) |
Dec 06, 2022 | 33.91 | 33.91 | 33.60 | 33.68 | 1,985 | -0.28(-0.82%) |
Dec 05, 2022 | 33.90 | 33.96 | 33.90 | 33.96 | 775 | -0.18(-0.53%) |
Dec 01, 2022 | 34.14 | 34.14 | 115 | +0.96(+2.89%) | ||
Nov 29, 2022 | 33.18 | 88 | +0.00(+0.00%) | |||
Nov 28, 2022 | 33.15 | 33.18 | 33.15 | 33.18 | 5,900 | -0.30(-0.90%) |
Nov 25, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 449 | +0.10(+0.30%) |
Nov 23, 2022 | 33.38 | 0 | +0.20(+0.60%) | |||
Nov 22, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 220 | +0.27(+0.82%) |
Nov 21, 2022 | 32.92 | 32.92 | 32.87 | 32.91 | 6,100 | +0.20(+0.61%) |
Nov 18, 2022 | 32.89 | 32.89 | 32.61 | 32.71 | 19,165 | +0.42(+1.30%) |
Nov 17, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 980 | -0.93(-2.80%) |
Nov 15, 2022 | 33.22 | 42 | +0.17(+0.51%) | |||
Nov 11, 2022 | 33.05 | 0 | +0.67(+2.07%) | |||
Nov 10, 2022 | 31.62 | 32.38 | 31.62 | 32.38 | 7,845 | +1.13(+3.62%) |
Nov 09, 2022 | 31.46 | 31.46 | 31.25 | 31.25 | 600 | -0.45(-1.42%) |
Nov 08, 2022 | 31.60 | 31.78 | 31.31 | 31.70 | 3,314 | +0.99(+3.22%) |
Nov 04, 2022 | 30.71 | 45 | -0.39(-1.25%) | |||
Nov 03, 2022 | 31.10 | 31.10 | 31.10 | 31.10 | 3,540 | -0.82(-2.57%) |
Nov 02, 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 272 | -0.20(-0.62%) |
Nov 01, 2022 | 32.05 | 32.12 | 32.05 | 32.12 | 555 | -0.21(-0.65%) |
Oct 31, 2022 | 32.33 | 32.33 | 32.33 | 32.33 | 222 | +0.07(+0.22%) |
Oct 28, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 197 | +0.77(+2.45%) |
Oct 27, 2022 | 31.44 | 31.54 | 31.44 | 31.49 | 1,500 | +0.17(+0.54%) |
Oct 26, 2022 | 31.63 | 31.63 | 31.32 | 31.32 | 730 | +0.04(+0.13%) |
Oct 25, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 100 | +0.42(+1.36%) |
Oct 24, 2022 | 30.83 | 30.86 | 30.83 | 30.86 | 1,500 | +0.56(+1.85%) |
Oct 21, 2022 | 30.20 | 30.30 | 30.20 | 30.30 | 254 | +0.23(+0.76%) |
Oct 20, 2022 | 30.01 | 30.07 | 30.01 | 30.07 | 200 | -0.30(-0.99%) |
Oct 19, 2022 | 30.47 | 30.47 | 30.37 | 30.37 | 200 | -0.32(-1.04%) |
Oct 18, 2022 | 30.84 | 30.86 | 30.69 | 30.69 | 2,565 | +0.37(+1.22%) |
Oct 17, 2022 | 30.43 | 30.43 | 30.32 | 30.32 | 800 | +0.19(+0.63%) |
Oct 14, 2022 | 30.54 | 30.54 | 30.13 | 30.13 | 915 | -0.31(-1.02%) |
Oct 13, 2022 | 30.23 | 30.44 | 30.23 | 30.44 | 4,859 | +0.38(+1.26%) |
Oct 12, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 275 | +0.06(+0.20%) |
Oct 11, 2022 | 30.10 | 30.10 | 29.97 | 30.00 | 1,225 | -0.62(-2.02%) |
Oct 07, 2022 | 30.62 | 0 | -1.19(-3.74%) | |||
Oct 05, 2022 | 31.81 | 0 | +0.55(+1.76%) | |||
Oct 04, 2022 | 31.54 | 31.54 | 31.26 | 31.26 | 370 | +0.43(+1.39%) |