Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.37 | 30.40 | 30.37 | 30.40 | 1,167 | +0.03(+0.10%) |
Oct 30, 2023 | 30.27 | 30.37 | 30.27 | 30.37 | 116 | +0.47(+1.56%) |
Oct 27, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | -0.23(-0.77%) |
Oct 26, 2023 | 30.11 | 30.13 | 30.11 | 30.13 | 6,408 | -0.20(-0.67%) |
Oct 25, 2023 | 30.48 | 30.48 | 30.34 | 30.34 | 1,306 | -0.21(-0.69%) |
Oct 24, 2023 | 30.41 | 30.55 | 30.41 | 30.55 | 319 | +0.13(+0.43%) |
Oct 23, 2023 | 30.49 | 30.50 | 30.42 | 30.42 | 668 | +0.08(+0.27%) |
Oct 20, 2023 | 30.40 | 30.40 | 30.34 | 30.34 | 720 | -0.27(-0.89%) |
Oct 19, 2023 | 30.75 | 30.75 | 30.61 | 30.61 | 159 | -0.27(-0.89%) |
Oct 18, 2023 | 31.03 | 31.03 | 30.89 | 30.89 | 214 | -0.51(-1.62%) |
Oct 17, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 6 | -0.01(-0.04%) |
Oct 16, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 113 | +0.27(+0.86%) |
Oct 13, 2023 | 31.22 | 31.27 | 31.14 | 31.14 | 612 | -0.27(-0.85%) |
Oct 12, 2023 | 31.36 | 31.41 | 31.36 | 31.41 | 143 | -0.34(-1.06%) |
Oct 11, 2023 | 31.64 | 31.75 | 31.64 | 31.75 | 182 | +0.18(+0.56%) |
Oct 10, 2023 | 31.68 | 31.68 | 31.57 | 31.57 | 705 | +0.42(+1.35%) |
Oct 09, 2023 | 30.87 | 31.15 | 30.87 | 31.15 | 270 | -0.10(-0.31%) |
Oct 06, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.40(+1.30%) |
Oct 05, 2023 | 30.75 | 30.85 | 30.74 | 30.85 | 563 | +0.17(+0.56%) |
Oct 04, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 65 | +0.16(+0.54%) |
Oct 03, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 75 | -0.32(-1.03%) |
Oct 02, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 29 | -0.52(-1.65%) |
Sep 29, 2023 | 31.40 | 31.40 | 31.34 | 31.34 | 618 | +0.05(+0.17%) |
Sep 28, 2023 | 31.39 | 31.39 | 31.29 | 31.29 | 107 | +0.27(+0.86%) |
Sep 27, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 46 | -0.16(-0.52%) |
Sep 26, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | -0.36(-1.13%) |
Sep 25, 2023 | 31.38 | 31.54 | 31.54 | 31.54 | 403 | -0.26(-0.81%) |
Sep 22, 2023 | 31.86 | 31.88 | 31.76 | 31.80 | 1,197 | -0.07(-0.22%) |
Sep 21, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 302 | -0.44(-1.35%) |
Sep 20, 2023 | 32.63 | 32.63 | 32.30 | 32.30 | 379 | +0.03(+0.09%) |
Sep 19, 2023 | 32.23 | 32.27 | 32.23 | 32.27 | 201 | +0.03(+0.11%) |
Sep 18, 2023 | 32.31 | 32.31 | 32.20 | 32.24 | 3,832 | -0.21(-0.66%) |
Sep 15, 2023 | 32.58 | 32.58 | 32.45 | 32.45 | 4,559 | -0.01(-0.04%) |
Sep 14, 2023 | 32.44 | 32.48 | 32.41 | 32.47 | 1,881 | +0.33(+1.02%) |
Sep 13, 2023 | 32.28 | 32.28 | 32.12 | 32.14 | 1,978 | -0.16(-0.50%) |
Sep 12, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 22 | -0.15(-0.45%) |
Sep 11, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 13 | +0.35(+1.09%) |
Sep 08, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 100 | +0.04(+0.14%) |
Sep 07, 2023 | 32.08 | 32.08 | 32.05 | 32.05 | 305 | -0.07(-0.22%) |
Sep 06, 2023 | 32.20 | 32.20 | 32.03 | 32.12 | 2,023 | -0.14(-0.43%) |
Sep 05, 2023 | 32.34 | 32.34 | 32.26 | 32.26 | 415 | -0.39(-1.21%) |
Sep 01, 2023 | 32.64 | 32.66 | 32.64 | 32.66 | 507 | -0.14(-0.42%) |
Aug 31, 2023 | 32.73 | 32.79 | 32.73 | 32.79 | 131 | -0.28(-0.85%) |
Aug 30, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) |
Aug 29, 2023 | 32.94 | 33.08 | 32.94 | 33.08 | 1,588 | +0.46(+1.41%) |
Aug 28, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 127 | +0.34(+1.04%) |
Aug 25, 2023 | 32.15 | 32.28 | 32.15 | 32.28 | 119 | +0.24(+0.74%) |
Aug 24, 2023 | 32.15 | 32.15 | 32.04 | 32.04 | 214 | -0.43(-1.32%) |
Aug 23, 2023 | 32.44 | 32.47 | 32.44 | 32.47 | 204 | +0.22(+0.67%) |
Aug 22, 2023 | 32.25 | 32.26 | 32.23 | 32.26 | 574 | -0.14(-0.45%) |
Aug 21, 2023 | 32.52 | 32.52 | 32.36 | 32.40 | 764 | +0.21(+0.64%) |
Aug 18, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 100 | -0.06(-0.18%) |
Aug 17, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 37 | -0.22(-0.66%) |
Aug 16, 2023 | 32.58 | 32.59 | 32.47 | 32.47 | 389 | -0.16(-0.49%) |
Aug 15, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 107 | -0.37(-1.12%) |
Aug 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 49 | -0.03(-0.10%) |
Aug 11, 2023 | 33.02 | 33.03 | 33.02 | 33.03 | 101 | -0.27(-0.80%) |
Aug 10, 2023 | 33.67 | 33.67 | 33.30 | 33.30 | 1,429 | +0.12(+0.35%) |
Aug 09, 2023 | 33.19 | 33.19 | 33.17 | 33.18 | 344 | +0.07(+0.20%) |
Aug 08, 2023 | 32.87 | 33.12 | 32.87 | 33.12 | 631 | -0.09(-0.27%) |
Aug 07, 2023 | 33.10 | 33.21 | 33.10 | 33.21 | 488 | +0.32(+0.98%) |
Aug 04, 2023 | 33.23 | 33.23 | 32.88 | 32.88 | 399 | +0.02(+0.06%) |
Aug 03, 2023 | 32.86 | 32.87 | 32.86 | 32.87 | 187 | -0.12(-0.35%) |
Aug 02, 2023 | 32.97 | 32.98 | 32.97 | 32.98 | 419 | -0.57(-1.71%) |