Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.74 | 28.86 | 28.74 | 28.86 | 266 | +0.06(+0.23%) |
Oct 30, 2023 | 28.58 | 28.79 | 28.58 | 28.79 | 1,089 | +0.40(+1.42%) |
Oct 27, 2023 | 28.53 | 28.53 | 28.39 | 28.39 | 562 | +0.07(+0.26%) |
Oct 26, 2023 | 28.42 | 28.45 | 28.24 | 28.32 | 1,724 | -0.21(-0.75%) |
Oct 25, 2023 | 28.79 | 28.79 | 28.51 | 28.53 | 1,331 | -0.72(-2.45%) |
Oct 24, 2023 | 29.19 | 29.25 | 29.19 | 29.25 | 523 | +0.20(+0.70%) |
Oct 23, 2023 | 28.85 | 29.04 | 28.85 | 29.04 | 795 | +0.09(+0.29%) |
Oct 20, 2023 | 29.30 | 29.33 | 28.96 | 28.96 | 4,345 | -0.50(-1.69%) |
Oct 19, 2023 | 29.45 | 29.46 | 29.42 | 29.46 | 1,750 | -0.37(-1.24%) |
Oct 18, 2023 | 30.19 | 30.19 | 29.83 | 29.83 | 629 | -0.56(-1.83%) |
Oct 17, 2023 | 30.11 | 30.38 | 30.11 | 30.38 | 601 | -0.02(-0.06%) |
Oct 16, 2023 | 30.08 | 30.40 | 30.08 | 30.40 | 646 | +0.42(+1.40%) |
Oct 13, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | -0.25(-0.83%) |
Oct 12, 2023 | 30.47 | 30.53 | 30.23 | 30.23 | 1,444 | -0.20(-0.66%) |
Oct 11, 2023 | 30.33 | 30.44 | 30.22 | 30.44 | 1,843 | +0.30(+1.01%) |
Oct 10, 2023 | 30.09 | 30.33 | 30.09 | 30.13 | 3,428 | +0.23(+0.78%) |
Oct 09, 2023 | 29.72 | 29.90 | 29.72 | 29.90 | 2,129 | +0.24(+0.80%) |
Oct 06, 2023 | 29.03 | 29.66 | 28.93 | 29.66 | 1,787 | +0.43(+1.48%) |
Oct 05, 2023 | 29.09 | 29.23 | 29.04 | 29.23 | 1,511 | -0.01(-0.03%) |
Oct 04, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 937 | +0.36(+1.24%) |
Oct 03, 2023 | 28.84 | 28.88 | 28.84 | 28.88 | 171 | -0.49(-1.67%) |
Oct 02, 2023 | 29.48 | 29.48 | 29.37 | 29.37 | 631 | -0.05(-0.16%) |
Sep 29, 2023 | 29.47 | 29.47 | 29.42 | 29.42 | 328 | -0.08(-0.29%) |
Sep 28, 2023 | 29.64 | 29.64 | 29.51 | 29.51 | 318 | +0.41(+1.42%) |
Sep 27, 2023 | 28.99 | 29.09 | 28.99 | 29.09 | 1,762 | +0.14(+0.47%) |
Sep 26, 2023 | 29.17 | 29.17 | 28.95 | 28.95 | 908 | -0.46(-1.57%) |
Sep 25, 2023 | 29.07 | 29.42 | 29.37 | 29.42 | 3,461 | +0.11(+0.36%) |
Sep 22, 2023 | 29.35 | 29.35 | 29.27 | 29.31 | 658 | +0.18(+0.63%) |
Sep 21, 2023 | 29.44 | 29.44 | 29.13 | 29.13 | 581 | -0.71(-2.37%) |
Sep 20, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 1,262 | -0.15(-0.49%) |
Sep 19, 2023 | 29.91 | 29.98 | 29.91 | 29.98 | 275 | -0.09(-0.29%) |
Sep 18, 2023 | 30.18 | 30.18 | 30.07 | 30.07 | 607 | -0.04(-0.15%) |
Sep 15, 2023 | 30.59 | 30.59 | 30.08 | 30.12 | 3,193 | -0.48(-1.57%) |
Sep 14, 2023 | 30.46 | 30.60 | 30.46 | 30.60 | 30,709 | +0.37(+1.21%) |
Sep 13, 2023 | 30.26 | 30.26 | 30.21 | 30.23 | 16,716 | -0.01(-0.03%) |
Sep 12, 2023 | 30.28 | 30.28 | 30.24 | 30.24 | 712 | -0.47(-1.54%) |
Sep 11, 2023 | 30.72 | 30.72 | 30.67 | 30.71 | 778 | -0.02(-0.07%) |
Sep 08, 2023 | 30.86 | 30.88 | 30.73 | 30.73 | 2,445 | -0.15(-0.48%) |
Sep 07, 2023 | 30.91 | 30.93 | 30.65 | 30.88 | 1,200 | -0.18(-0.57%) |
Sep 06, 2023 | 31.11 | 31.20 | 31.06 | 31.06 | 1,030 | -0.13(-0.43%) |
Sep 05, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 167 | -0.48(-1.51%) |
Sep 01, 2023 | 31.78 | 31.78 | 31.61 | 31.67 | 667 | +0.11(+0.34%) |
Aug 31, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 557 | -0.07(-0.23%) |
Aug 30, 2023 | 31.75 | 31.75 | 31.64 | 31.64 | 1,520 | +0.18(+0.56%) |
Aug 29, 2023 | 31.17 | 31.46 | 31.17 | 31.46 | 890 | +0.50(+1.61%) |
Aug 28, 2023 | 30.88 | 30.96 | 30.88 | 30.96 | 4,299 | +0.28(+0.91%) |
Aug 25, 2023 | 30.51 | 30.68 | 30.48 | 30.68 | 2,107 | -0.00(-0.01%) |
Aug 24, 2023 | 31.19 | 31.19 | 30.68 | 30.68 | 1,271 | -0.34(-1.09%) |
Aug 23, 2023 | 31.03 | 31.03 | 31.02 | 31.02 | 273 | +0.30(+0.99%) |
Aug 22, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 191 | -0.04(-0.12%) |
Aug 21, 2023 | 30.59 | 30.75 | 30.56 | 30.75 | 1,233 | +0.20(+0.65%) |
Aug 18, 2023 | 30.33 | 30.64 | 30.25 | 30.56 | 4,144 | +0.01(+0.04%) |
Aug 17, 2023 | 31.14 | 31.17 | 30.55 | 30.55 | 2,348 | -0.58(-1.85%) |
Aug 16, 2023 | 31.34 | 31.34 | 31.11 | 31.12 | 1,123 | -0.19(-0.61%) |
Aug 15, 2023 | 31.27 | 31.38 | 31.27 | 31.31 | 36,065 | -0.13(-0.40%) |
Aug 14, 2023 | 31.40 | 31.44 | 31.40 | 31.44 | 735 | +0.30(+0.96%) |
Aug 11, 2023 | 31.16 | 31.18 | 31.12 | 31.14 | 546 | -0.06(-0.19%) |
Aug 10, 2023 | 31.46 | 31.46 | 31.04 | 31.20 | 1,144 | -0.03(-0.08%) |
Aug 09, 2023 | 31.33 | 31.37 | 31.14 | 31.22 | 2,962 | -0.23(-0.74%) |
Aug 08, 2023 | 31.39 | 31.50 | 31.24 | 31.46 | 3,455 | -0.22(-0.71%) |
Aug 07, 2023 | 31.41 | 31.68 | 31.41 | 31.68 | 2,378 | +0.38(+1.20%) |
Aug 04, 2023 | 31.45 | 31.59 | 31.30 | 31.30 | 3,289 | -0.15(-0.48%) |
Aug 03, 2023 | 31.39 | 31.46 | 31.38 | 31.45 | 1,297 | -0.07(-0.23%) |
Aug 02, 2023 | 31.61 | 31.81 | 31.51 | 31.53 | 2,404 | -0.45(-1.40%) |