Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 22.84 | 0 | -0.07(-0.31%) | |||
Oct 12, 2023 | 23.23 | 23.23 | 22.91 | 22.91 | 6,680 | +0.03(+0.11%) |
Oct 11, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 45 | +0.04(+0.18%) |
Oct 10, 2023 | 22.72 | 22.84 | 22.72 | 22.84 | 102 | +0.08(+0.35%) |
Oct 09, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 94 | +0.03(+0.13%) |
Oct 06, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 2,027 | +0.03(+0.11%) |
Oct 05, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 2 | -0.01(-0.03%) |
Oct 04, 2023 | 22.58 | 22.71 | 22.58 | 22.71 | 504 | -0.03(-0.12%) |
Oct 03, 2023 | 22.59 | 22.74 | 22.59 | 22.74 | 317 | -0.06(-0.26%) |
Oct 02, 2023 | 22.78 | 22.80 | 22.78 | 22.80 | 1,161 | +0.07(+0.29%) |
Sep 29, 2023 | 22.95 | 22.95 | 22.55 | 22.73 | 8,376 | +0.09(+0.42%) |
Sep 28, 2023 | 22.63 | 22.64 | 22.62 | 22.64 | 1,194 | -0.02(-0.11%) |
Sep 27, 2023 | 22.72 | 22.87 | 22.50 | 22.66 | 3,334 | -0.03(-0.13%) |
Sep 26, 2023 | 22.59 | 22.70 | 22.59 | 22.70 | 582 | +0.07(+0.31%) |
Sep 25, 2023 | 22.62 | 22.63 | 22.63 | 22.63 | 1,797 | +0.07(+0.31%) |
Sep 22, 2023 | 22.65 | 22.65 | 22.46 | 22.55 | 1,677 | -0.00(-0.00%) |
Sep 21, 2023 | 22.35 | 22.55 | 22.35 | 22.55 | 530 | -0.08(-0.38%) |
Sep 20, 2023 | 22.74 | 22.77 | 22.50 | 22.64 | 2,662 | -0.08(-0.33%) |
Sep 19, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 7 | +0.11(+0.46%) |
Sep 18, 2023 | 22.57 | 22.73 | 22.49 | 22.61 | 2,447 | -0.11(-0.48%) |
Sep 15, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 279 | -0.01(-0.05%) |
Sep 14, 2023 | 22.74 | 22.74 | 22.63 | 22.73 | 980 | +0.08(+0.35%) |
Sep 13, 2023 | 22.61 | 22.65 | 22.52 | 22.65 | 927 | -0.11(-0.50%) |
Sep 12, 2023 | 22.80 | 22.95 | 22.77 | 22.77 | 2,838 | +0.01(+0.04%) |
Sep 11, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 8 | +0.04(+0.18%) |
Sep 08, 2023 | 22.64 | 22.71 | 22.59 | 22.71 | 1,715 | -0.04(-0.17%) |
Sep 07, 2023 | 22.53 | 22.75 | 22.53 | 22.75 | 1,292 | +0.02(+0.07%) |
Sep 06, 2023 | 22.80 | 22.80 | 22.60 | 22.74 | 906 | -0.05(-0.20%) |
Sep 05, 2023 | 22.80 | 22.81 | 22.78 | 22.78 | 934 | +0.01(+0.06%) |
Sep 01, 2023 | 22.66 | 22.77 | 22.66 | 22.77 | 538 | +0.05(+0.23%) |
Aug 31, 2023 | 22.79 | 22.79 | 22.57 | 22.72 | 2,110 | +0.03(+0.15%) |
Aug 30, 2023 | 22.73 | 22.75 | 22.55 | 22.68 | 688 | +0.03(+0.12%) |
Aug 29, 2023 | 22.57 | 22.66 | 22.53 | 22.66 | 464 | +0.03(+0.14%) |
Aug 28, 2023 | 22.53 | 22.73 | 22.48 | 22.62 | 2,374 | -0.06(-0.29%) |
Aug 25, 2023 | 22.45 | 22.69 | 22.45 | 22.69 | 136 | +0.02(+0.09%) |
Aug 24, 2023 | 22.51 | 22.67 | 22.51 | 22.67 | 1,184 | -0.05(-0.23%) |
Aug 23, 2023 | 22.36 | 22.72 | 22.36 | 22.72 | 204 | +0.10(+0.44%) |
Aug 22, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 87 | -0.01(-0.04%) |
Aug 21, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 42 | +0.01(+0.04%) |
Aug 18, 2023 | 22.62 | 22.63 | 22.62 | 22.62 | 929 | +0.01(+0.02%) |
Aug 17, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 2 | -0.04(-0.15%) |
Aug 16, 2023 | 22.70 | 22.70 | 22.54 | 22.65 | 1,714 | -0.07(-0.31%) |
Aug 15, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 4 | -0.08(-0.35%) |
Aug 14, 2023 | 22.72 | 22.80 | 22.72 | 22.80 | 362 | +0.00(+0.00%) |
Aug 11, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.06(+0.28%) |
Aug 10, 2023 | 22.55 | 22.82 | 22.55 | 22.74 | 571 | +0.01(+0.05%) |
Aug 09, 2023 | 22.63 | 22.80 | 22.63 | 22.73 | 4,380 | -0.02(-0.11%) |
Aug 08, 2023 | 22.58 | 22.75 | 22.58 | 22.75 | 765 | -0.05(-0.22%) |
Aug 07, 2023 | 22.65 | 22.80 | 22.63 | 22.80 | 3,323 | +0.01(+0.04%) |
Aug 04, 2023 | 22.82 | 22.82 | 22.79 | 22.79 | 683 | -0.05(-0.24%) |
Aug 03, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 3 | -0.17(-0.73%) |
Aug 02, 2023 | 22.98 | 23.06 | 22.98 | 23.01 | 2,830 | -0.15(-0.63%) |
Aug 01, 2023 | 22.91 | 23.20 | 22.91 | 23.16 | 46,411 | +0.05(+0.23%) |
Jul 31, 2023 | 22.68 | 23.11 | 22.68 | 23.11 | 4,478 | +0.14(+0.62%) |
Jul 28, 2023 | 23.00 | 23.01 | 22.95 | 22.96 | 10,781 | -0.09(-0.39%) |
Jul 27, 2023 | 23.06 | 23.06 | 23.01 | 23.05 | 80,639 | +0.03(+0.11%) |
Jul 26, 2023 | 22.90 | 23.03 | 22.90 | 23.03 | 16,859 | +0.00(+0.00%) |
Jul 25, 2023 | 22.88 | 23.03 | 22.88 | 23.03 | 4,835 | +0.01(+0.04%) |
Jul 24, 2023 | 22.88 | 23.02 | 22.88 | 23.02 | 7,188 | -0.03(-0.12%) |
Jul 21, 2023 | 23.15 | 23.15 | 23.05 | 23.05 | 315 | -0.14(-0.60%) |
Jul 20, 2023 | 23.05 | 23.19 | 23.05 | 23.18 | 5,597 | -0.02(-0.08%) |
Jul 19, 2023 | 23.18 | 23.20 | 23.10 | 23.20 | 9,864 | +0.05(+0.21%) |
Jul 18, 2023 | 23.01 | 23.16 | 23.01 | 23.15 | 2,818 | +0.11(+0.47%) |
Jul 17, 2023 | 23.07 | 23.07 | 22.96 | 23.05 | 14,960 | -0.09(-0.38%) |
Jul 14, 2023 | 23.11 | 23.13 | 23.11 | 23.13 | 3,636 | +0.04(+0.17%) |
Jul 13, 2023 | 23.10 | 23.10 | 23.07 | 23.09 | 1,507 | +0.02(+0.09%) |
Jul 12, 2023 | 23.05 | 23.07 | 22.97 | 23.07 | 4,054 | +0.07(+0.30%) |
Jul 11, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 179 | +0.08(+0.37%) |
Jul 10, 2023 | 22.90 | 22.92 | 22.90 | 22.92 | 3,276 | +0.02(+0.07%) |
Jul 07, 2023 | 22.88 | 22.91 | 22.88 | 22.90 | 565 | -0.06(-0.26%) |
Jul 06, 2023 | 22.83 | 22.96 | 22.83 | 22.96 | 3,480 | -0.03(-0.11%) |
Jul 05, 2023 | 23.14 | 23.14 | 22.94 | 22.99 | 4,456 | +0.00(+0.02%) |
Jul 03, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 100 | -0.01(-0.04%) |
Jun 30, 2023 | 22.90 | 22.99 | 22.90 | 22.99 | 349 | +0.06(+0.28%) |
Jun 29, 2023 | 22.80 | 22.93 | 22.80 | 22.93 | 487 | -0.01(-0.04%) |
Jun 28, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 800 | +0.09(+0.38%) |
Jun 27, 2023 | 22.85 | 22.85 | 22.83 | 22.85 | 475 | -0.04(-0.17%) |
Jun 26, 2023 | 22.78 | 22.89 | 22.78 | 22.89 | 1,261 | -0.06(-0.27%) |
Jun 23, 2023 | 22.81 | 22.95 | 22.81 | 22.95 | 330 | +0.01(+0.02%) |
Jun 22, 2023 | 22.98 | 22.98 | 22.95 | 22.95 | 3,589 | +0.00(+0.02%) |
Jun 21, 2023 | 22.83 | 22.99 | 22.83 | 22.94 | 2,466 | -0.04(-0.17%) |
Jun 20, 2023 | 22.80 | 23.02 | 22.80 | 22.98 | 1,711 | -0.09(-0.39%) |
Jun 16, 2023 | 23.07 | 23.08 | 23.07 | 23.07 | 585 | +0.04(+0.15%) |
Jun 15, 2023 | 23.04 | 23.07 | 23.04 | 23.04 | 2,634 | -0.04(-0.15%) |
Jun 14, 2023 | 23.08 | 23.08 | 23.07 | 23.07 | 870 | +0.11(+0.46%) |
Jun 13, 2023 | 23.27 | 23.27 | 22.97 | 22.97 | 357 | +0.03(+0.15%) |
Jun 12, 2023 | 22.92 | 22.95 | 22.92 | 22.94 | 202 | -0.02(-0.10%) |
Jun 09, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 100 | -0.00(-0.02%) |
Jun 08, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 2 | +0.04(+0.18%) |
Jun 07, 2023 | 23.04 | 23.04 | 22.92 | 22.92 | 2,289 | +0.00(+0.01%) |
Jun 06, 2023 | 22.97 | 22.99 | 22.92 | 22.92 | 1,972 | -0.00(-0.00%) |
Jun 05, 2023 | 22.94 | 22.99 | 22.92 | 22.92 | 18,578 | -0.03(-0.14%) |
Jun 02, 2023 | 22.93 | 22.95 | 22.93 | 22.95 | 570 | -0.00(-0.00%) |