Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 02, 2024 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2023 | 29.50 | 29.50 | 29.46 | 29.46 | 986 | +0.03(+0.09%) |
Dec 28, 2023 | 29.45 | 29.45 | 29.39 | 29.43 | 52,858 | -0.01(-0.05%) |
Dec 27, 2023 | 29.45 | 29.50 | 29.45 | 29.45 | 251 | -0.00(-0.00%) |
Dec 26, 2023 | 29.39 | 29.45 | 29.39 | 29.45 | 538 | +0.01(+0.02%) |
Dec 22, 2023 | 29.43 | 29.44 | 29.43 | 29.44 | 200 | +0.06(+0.19%) |
Dec 21, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | -0.04(-0.12%) |
Dec 20, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 7 | +0.00(+0.02%) |
Dec 19, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | +0.02(+0.06%) |
Dec 18, 2023 | 29.43 | 29.43 | 29.40 | 29.40 | 119 | -0.01(-0.02%) |
Dec 15, 2023 | 29.36 | 29.41 | 29.35 | 29.41 | 698 | +0.06(+0.21%) |
Dec 14, 2023 | 29.34 | 29.35 | 29.34 | 29.35 | 775 | -0.05(-0.17%) |
Dec 13, 2023 | 29.34 | 29.40 | 29.34 | 29.40 | 800 | +0.01(+0.03%) |
Dec 12, 2023 | 29.33 | 29.39 | 29.33 | 29.39 | 3,092 | +0.02(+0.06%) |
Dec 11, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 20 | +0.00(+0.00%) |
Dec 08, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.01%) |
Dec 07, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 78 | +0.01(+0.03%) |
Dec 06, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 15 | +0.00(+0.02%) |
Dec 05, 2023 | 29.30 | 29.36 | 29.30 | 29.36 | 2,610 | +0.00(+0.02%) |
Dec 04, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 14 | +0.00(+0.01%) |
Dec 01, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.02(+0.07%) |
Nov 30, 2023 | 29.33 | 29.33 | 29.27 | 29.33 | 555 | +0.04(+0.14%) |
Nov 29, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | -0.03(-0.11%) |
Nov 28, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | +0.01(+0.04%) |
Nov 27, 2023 | 29.25 | 29.31 | 29.25 | 29.31 | 1,191 | +0.05(+0.18%) |
Nov 24, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.01(+0.04%) |
Nov 22, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 100 | +0.00(+0.00%) |
Nov 21, 2023 | 29.22 | 29.24 | 29.22 | 29.24 | 1,008 | +0.01(+0.03%) |
Nov 20, 2023 | 29.25 | 29.25 | 29.24 | 29.24 | 318 | +0.00(+0.01%) |
Nov 17, 2023 | 29.24 | 29.24 | 29.20 | 29.23 | 2,264 | +0.01(+0.02%) |
Nov 16, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 107 | +0.02(+0.06%) |
Nov 15, 2023 | 29.25 | 29.25 | 29.21 | 29.21 | 788 | -0.00(-0.00%) |
Nov 14, 2023 | 29.18 | 29.21 | 29.16 | 29.21 | 26,531 | +0.05(+0.19%) |
Nov 13, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 25 | +0.01(+0.03%) |
Nov 10, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 100 | +0.09(+0.33%) |
Nov 09, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 93 | -0.04(-0.15%) |
Nov 08, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | +0.03(+0.09%) |
Nov 07, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 233 | +0.02(+0.08%) |
Nov 06, 2023 | 29.04 | 29.10 | 29.04 | 29.05 | 426 | +0.03(+0.09%) |
Nov 03, 2023 | 29.07 | 29.08 | 29.02 | 29.02 | 315 | +0.07(+0.23%) |
Nov 02, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 1 | +0.15(+0.50%) |
Nov 01, 2023 | 28.70 | 28.81 | 28.70 | 28.81 | 467 | +0.18(+0.63%) |
Oct 31, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 605 | +0.05(+0.18%) |
Oct 30, 2023 | 28.55 | 28.58 | 28.55 | 28.58 | 500 | +0.20(+0.69%) |
Oct 27, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | -0.04(-0.14%) |
Oct 26, 2023 | 28.45 | 28.45 | 28.42 | 28.42 | 203 | -0.13(-0.46%) |
Oct 25, 2023 | 28.53 | 28.55 | 28.53 | 28.55 | 2,364 | -0.12(-0.41%) |
Oct 24, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | +0.06(+0.22%) |
Oct 23, 2023 | 28.61 | 28.61 | 28.60 | 28.60 | 351 | +0.03(+0.09%) |
Oct 20, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | -0.07(-0.26%) |
Oct 19, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 13 | -0.08(-0.28%) |
Oct 18, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 15 | -0.10(-0.36%) |
Oct 17, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Oct 16, 2023 | 28.86 | 28.87 | 28.84 | 28.84 | 4,156 | +0.13(+0.45%) |
Oct 13, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 100 | -0.08(-0.28%) |
Oct 12, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 0 | -0.05(-0.18%) |
Oct 11, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.04(+0.14%) |
Oct 10, 2023 | 28.82 | 28.82 | 28.80 | 28.80 | 500 | +0.06(+0.20%) |
Oct 09, 2023 | 28.70 | 28.74 | 28.70 | 28.74 | 7,248 | +0.03(+0.12%) |
Oct 06, 2023 | 28.63 | 28.77 | 28.63 | 28.71 | 3,545 | +0.13(+0.46%) |
Oct 05, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.04(+0.13%) |
Oct 04, 2023 | 28.51 | 28.54 | 28.51 | 28.54 | 495 | +0.07(+0.24%) |
Oct 03, 2023 | 28.46 | 28.47 | 28.45 | 28.47 | 529 | -0.13(-0.46%) |
Oct 02, 2023 | 28.57 | 28.60 | 28.57 | 28.60 | 239 | -0.00(-0.02%) |
Sep 29, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 100 | -0.01(-0.04%) |
Sep 28, 2023 | 28.59 | 28.62 | 28.58 | 28.62 | 1,102 | +0.08(+0.28%) |
Sep 27, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | +0.03(+0.11%) |
Sep 26, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 228 | -0.13(-0.47%) |
Sep 25, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 0 | +0.03(+0.11%) |
Sep 22, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 100 | -0.01(-0.04%) |
Sep 21, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | -0.12(-0.41%) |
Sep 20, 2023 | 28.85 | 28.85 | 28.74 | 28.74 | 1,074 | -0.04(-0.13%) |
Sep 19, 2023 | 28.69 | 28.78 | 28.69 | 28.78 | 114 | +0.00(+0.02%) |
Sep 18, 2023 | 28.74 | 28.78 | 28.74 | 28.78 | 1,000 | +0.01(+0.04%) |
Sep 15, 2023 | 28.73 | 28.76 | 28.73 | 28.76 | 173 | -0.03(-0.10%) |
Sep 14, 2023 | 28.77 | 28.79 | 28.75 | 28.79 | 3,210 | +0.03(+0.12%) |
Sep 13, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.02(+0.07%) |
Sep 12, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.02(+0.06%) |
Sep 11, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 0 | +0.01(+0.05%) |
Sep 08, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | +0.05(+0.16%) |
Sep 07, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 50 | -0.02(-0.07%) |
Sep 06, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | -0.04(-0.14%) |
Sep 05, 2023 | 28.67 | 28.72 | 28.67 | 28.72 | 1,326 | +0.03(+0.11%) |
Sep 01, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | +0.01(+0.05%) |
Aug 31, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 68 | +0.01(+0.02%) |
Aug 30, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.03(+0.11%) |
Aug 29, 2023 | 28.60 | 28.64 | 28.60 | 28.64 | 228 | +0.11(+0.37%) |
Aug 28, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 37 | +0.04(+0.14%) |
Aug 25, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | +0.08(+0.30%) |
Aug 24, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 68 | -0.09(-0.32%) |
Aug 23, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 133 | +0.08(+0.28%) |
Aug 22, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 95 | +0.02(+0.06%) |
Aug 21, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 26 | +0.08(+0.28%) |
Aug 18, 2023 | 28.31 | 28.33 | 28.31 | 28.33 | 900 | -0.01(-0.04%) |
Aug 17, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | -0.06(-0.22%) |
Aug 16, 2023 | 28.43 | 28.43 | 28.41 | 28.41 | 223 | -0.04(-0.14%) |
Aug 15, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | -0.05(-0.18%) |
Aug 14, 2023 | 28.46 | 28.50 | 28.46 | 28.50 | 200 | +0.05(+0.18%) |
Aug 11, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | +0.01(+0.04%) |
Aug 10, 2023 | 28.43 | 28.44 | 28.43 | 28.44 | 352 | +0.00(+0.00%) |
Aug 09, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 43 | -0.03(-0.11%) |
Aug 08, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.04(-0.12%) |
Aug 07, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.08(+0.28%) |
Aug 04, 2023 | 28.48 | 28.48 | 28.43 | 28.43 | 399 | +0.01(+0.02%) |
Aug 03, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | -0.03(-0.09%) |
Aug 02, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.10(-0.37%) |
Aug 01, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 1 | +0.02(+0.08%) |
Jul 31, 2023 | 28.48 | 28.52 | 28.48 | 28.52 | 868 | -0.03(-0.09%) |
Jul 28, 2023 | 28.50 | 28.55 | 28.49 | 28.55 | 4,096 | +0.07(+0.25%) |
Jul 27, 2023 | 28.52 | 28.52 | 28.43 | 28.48 | 1,651 | -0.01(-0.04%) |
Jul 26, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 2 | -0.01(-0.05%) |
Jul 25, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.01(+0.03%) |
Jul 24, 2023 | 28.45 | 28.50 | 28.45 | 28.50 | 1,416 | +0.03(+0.10%) |
Jul 21, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 100 | +0.02(+0.08%) |
Jul 20, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 8 | -0.05(-0.18%) |
Jul 19, 2023 | 28.45 | 28.56 | 28.45 | 28.50 | 694 | -0.00(-0.02%) |
Jul 18, 2023 | 28.43 | 28.50 | 28.43 | 28.50 | 1,291 | +0.05(+0.16%) |
Jul 17, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 50 | +0.02(+0.09%) |
Jul 14, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 388 | +0.00(+0.01%) |
Jul 13, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | +0.04(+0.12%) |
Jul 12, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 0 | +0.10(+0.34%) |
Jul 11, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 1 | +0.04(+0.14%) |
Jul 10, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 5 | +0.03(+0.11%) |
Jul 07, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 0 | +0.00(+0.01%) |
Jul 06, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 6 | -0.07(-0.24%) |
Jul 05, 2023 | 28.35 | 28.35 | 28.27 | 28.29 | 781 | -0.01(-0.04%) |
Jul 03, 2023 | 28.24 | 28.30 | 28.24 | 28.30 | 324 | +0.01(+0.03%) |
Jun 30, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 113 | +0.09(+0.32%) |
Jun 29, 2023 | 28.19 | 28.20 | 28.19 | 28.20 | 204 | +0.02(+0.07%) |
Jun 28, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.02(+0.06%) |
Jun 27, 2023 | 28.15 | 28.16 | 28.15 | 28.16 | 236 | +0.09(+0.31%) |
Jun 26, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | -0.01(-0.05%) |
Jun 23, 2023 | 28.08 | 28.14 | 28.08 | 28.09 | 394 | -0.03(-0.11%) |
Jun 22, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | +0.04(+0.13%) |
Jun 21, 2023 | 28.11 | 28.11 | 28.09 | 28.09 | 1,870 | -0.02(-0.06%) |
Jun 20, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 44 | -0.02(-0.09%) |
Jun 16, 2023 | 28.14 | 28.16 | 28.13 | 28.13 | 833 | -0.01(-0.03%) |