Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2023 | 38.97 | 0 | +0.16(+0.40%) | |||
Nov 08, 2023 | 39.51 | 39.51 | 38.81 | 38.81 | 855 | -0.39(-0.98%) |
Nov 07, 2023 | 39.13 | 39.20 | 39.05 | 39.20 | 1,078 | -0.16(-0.42%) |
Nov 06, 2023 | 39.16 | 39.49 | 38.98 | 39.36 | 15,099 | -0.19(-0.47%) |
Nov 03, 2023 | 39.08 | 40.90 | 39.03 | 39.55 | 28,019 | +0.08(+0.20%) |
Nov 02, 2023 | 39.10 | 40.48 | 39.10 | 39.47 | 10,004 | +0.16(+0.40%) |
Nov 01, 2023 | 39.21 | 39.48 | 38.84 | 39.31 | 11,080 | -0.20(-0.51%) |
Oct 31, 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 12 | -0.20(-0.51%) |
Oct 30, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 46 | -0.24(-0.60%) |
Oct 27, 2023 | 39.48 | 39.96 | 39.48 | 39.96 | 2,002 | +0.45(+1.14%) |
Oct 26, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 36 | +0.08(+0.19%) |
Oct 25, 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 7 | +0.19(+0.49%) |
Oct 24, 2023 | 38.66 | 39.23 | 38.66 | 39.23 | 901 | -0.04(-0.11%) |
Oct 23, 2023 | 39.44 | 39.44 | 39.28 | 39.28 | 150,386 | -0.12(-0.31%) |
Oct 20, 2023 | 39.35 | 39.54 | 39.35 | 39.40 | 50,850 | +0.08(+0.20%) |
Oct 19, 2023 | 39.27 | 39.32 | 39.27 | 39.32 | 50,000 | +0.47(+1.22%) |
Oct 18, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 13 | +0.55(+1.43%) |
Oct 17, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 1 | +0.08(+0.20%) |
Oct 16, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 23 | -0.19(-0.50%) |
Oct 13, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 100 | +1.23(+3.30%) |
Oct 12, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 68 | -0.10(-0.28%) |
Oct 11, 2023 | 37.24 | 37.31 | 37.24 | 37.29 | 668 | +0.25(+0.67%) |
Oct 10, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 113 | -0.09(-0.23%) |
Oct 09, 2023 | 36.98 | 37.13 | 36.98 | 37.13 | 305 | +0.69(+1.90%) |
Oct 06, 2023 | 36.32 | 36.44 | 36.32 | 36.44 | 246 | +0.14(+0.38%) |
Oct 05, 2023 | 36.25 | 36.31 | 36.15 | 36.30 | 1,051 | +0.08(+0.21%) |
Oct 04, 2023 | 36.19 | 36.23 | 36.19 | 36.23 | 100 | -0.16(-0.44%) |
Oct 03, 2023 | 36.76 | 36.76 | 36.28 | 36.39 | 210 | -0.13(-0.36%) |
Oct 02, 2023 | 35.87 | 36.52 | 35.87 | 36.52 | 534 | -0.40(-1.08%) |
Sep 29, 2023 | 36.96 | 36.96 | 36.92 | 36.92 | 100 | -0.41(-1.09%) |
Sep 28, 2023 | 37.18 | 37.32 | 37.18 | 37.32 | 10,772 | -0.19(-0.50%) |
Sep 27, 2023 | 37.53 | 37.53 | 37.51 | 37.51 | 313 | -0.45(-1.19%) |
Sep 26, 2023 | 38.01 | 38.01 | 37.95 | 37.96 | 877 | -0.21(-0.54%) |
Sep 25, 2023 | 38.22 | 38.17 | 38.17 | 38.17 | 202 | -0.22(-0.57%) |
Sep 22, 2023 | 38.44 | 38.44 | 38.38 | 38.39 | 300 | +0.15(+0.38%) |
Sep 21, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 11 | -0.28(-0.73%) |
Sep 20, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 144 | +0.03(+0.09%) |
Sep 19, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 6 | -0.02(-0.06%) |
Sep 18, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 500 | +0.21(+0.54%) |
Sep 15, 2023 | 38.45 | 38.45 | 38.30 | 38.30 | 400 | +0.28(+0.75%) |
Sep 14, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.01(-0.01%) |
Sep 13, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.08(-0.20%) |
Sep 12, 2023 | 38.13 | 38.13 | 38.10 | 38.10 | 560 | -0.20(-0.53%) |
Sep 11, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 40 | +0.07(+0.18%) |
Sep 08, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 0 | -0.00(-0.00%) |
Sep 07, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 35 | +0.05(+0.12%) |
Sep 06, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | -0.19(-0.50%) |
Sep 05, 2023 | 38.61 | 38.61 | 38.38 | 38.38 | 987 | -0.29(-0.76%) |
Sep 01, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.01(+0.03%) |
Aug 31, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 7,980 | -0.06(-0.14%) |
Aug 30, 2023 | 38.80 | 38.80 | 38.72 | 38.72 | 230 | +0.10(+0.26%) |
Aug 29, 2023 | 38.26 | 38.61 | 38.26 | 38.61 | 2,790 | +0.36(+0.95%) |
Aug 28, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 1 | +0.13(+0.33%) |
Aug 25, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 100 | -0.07(-0.17%) |
Aug 24, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 25 | -0.00(-0.00%) |
Aug 23, 2023 | 38.25 | 38.26 | 38.19 | 38.19 | 502 | +0.39(+1.02%) |
Aug 22, 2023 | 37.86 | 37.86 | 37.74 | 37.81 | 1,381 | +0.06(+0.15%) |
Aug 21, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 55 | +0.10(+0.25%) |
Aug 18, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 100 | +0.01(+0.01%) |
Aug 17, 2023 | 37.80 | 37.80 | 37.65 | 37.65 | 1,608 | -0.06(-0.15%) |
Aug 16, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 80 | -0.21(-0.56%) |
Aug 15, 2023 | 37.97 | 37.97 | 37.92 | 37.92 | 246 | -0.10(-0.26%) |
Aug 14, 2023 | 37.92 | 38.02 | 37.92 | 38.02 | 172 | -0.10(-0.27%) |
Aug 11, 2023 | 38.36 | 38.58 | 38.12 | 38.12 | 7,486 | -0.01(-0.03%) |
Aug 10, 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 149 | -0.05(-0.13%) |
Aug 09, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 53 | -0.18(-0.47%) |
Aug 08, 2023 | 38.43 | 38.43 | 38.36 | 38.36 | 1,589 | -0.23(-0.61%) |
Aug 07, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 3 | -0.10(-0.25%) |
Aug 04, 2023 | 38.73 | 38.85 | 38.67 | 38.69 | 17,289 | +0.15(+0.39%) |
Aug 03, 2023 | 38.47 | 38.54 | 38.47 | 38.54 | 253 | -0.03(-0.08%) |
Aug 02, 2023 | 38.87 | 38.87 | 38.57 | 38.57 | 258 | -0.19(-0.49%) |
Aug 01, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 62 | -0.40(-1.02%) |
Jul 31, 2023 | 39.30 | 39.30 | 39.16 | 39.16 | 17,108 | +0.12(+0.30%) |
Jul 28, 2023 | 38.86 | 39.04 | 38.86 | 39.04 | 310 | +0.29(+0.76%) |
Jul 27, 2023 | 38.89 | 38.89 | 38.75 | 38.75 | 217 | -0.60(-1.53%) |
Jul 26, 2023 | 39.33 | 39.35 | 39.31 | 39.35 | 2,579 | +0.20(+0.51%) |
Jul 25, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 45 | +0.20(+0.51%) |
Jul 24, 2023 | 39.04 | 39.04 | 38.95 | 38.95 | 201 | -0.17(-0.43%) |
Jul 21, 2023 | 38.99 | 39.12 | 38.99 | 39.12 | 200 | -0.13(-0.32%) |
Jul 20, 2023 | 39.28 | 39.28 | 39.25 | 39.25 | 243 | -0.19(-0.48%) |
Jul 19, 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | +0.02(+0.05%) |
Jul 18, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 10 | +0.45(+1.15%) |
Jul 17, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | +0.00(+0.01%) |
Jul 14, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 116 | -0.10(-0.25%) |
Jul 13, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 180 | +0.02(+0.05%) |
Jul 12, 2023 | 39.02 | 39.04 | 39.02 | 39.04 | 175 | +0.53(+1.36%) |
Jul 11, 2023 | 38.63 | 38.63 | 38.52 | 38.52 | 106 | +0.13(+0.35%) |
Jul 10, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 119 | +0.00(+0.01%) |
Jul 07, 2023 | 38.40 | 38.40 | 38.37 | 38.38 | 500 | +0.30(+0.79%) |
Jul 06, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 0 | -0.12(-0.32%) |
Jul 05, 2023 | 38.33 | 38.33 | 38.20 | 38.20 | 104 | -0.13(-0.34%) |
Jul 03, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 100 | +0.05(+0.14%) |
Jun 30, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 0 | +0.24(+0.64%) |
Jun 29, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 0 | -0.04(-0.11%) |
Jun 28, 2023 | 37.95 | 38.07 | 37.95 | 38.07 | 253 | -0.09(-0.24%) |
Jun 27, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 88 | -0.18(-0.46%) |
Jun 26, 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 70 | +0.06(+0.16%) |
Jun 23, 2023 | 38.45 | 38.45 | 38.27 | 38.28 | 972 | +0.11(+0.29%) |
Jun 22, 2023 | 38.19 | 38.20 | 38.16 | 38.16 | 400 | -0.39(-1.00%) |
Jun 21, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 64 | -0.08(-0.20%) |
Jun 20, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 36 | -0.38(-0.97%) |
Jun 16, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 171 | -0.04(-0.10%) |
Jun 15, 2023 | 38.72 | 39.05 | 38.72 | 39.05 | 197 | +0.24(+0.61%) |
Jun 14, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 54 | +0.05(+0.14%) |
Jun 13, 2023 | 38.89 | 38.95 | 38.75 | 38.75 | 1,713 | -0.31(-0.78%) |
Jun 12, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 119 | -0.02(-0.06%) |
Jun 09, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 100 | -0.10(-0.24%) |
Jun 08, 2023 | 39.20 | 39.20 | 39.18 | 39.18 | 354 | +0.48(+1.23%) |
Jun 07, 2023 | 38.75 | 38.75 | 38.70 | 38.70 | 100 | -0.44(-1.12%) |
Jun 06, 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 53 | +0.02(+0.04%) |
Jun 05, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 9 | +0.26(+0.68%) |
Jun 02, 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 100 | -0.58(-1.46%) |