Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2023 | 27.73 | 0 | +0.01(+0.03%) | |||
Nov 08, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 48 | +0.01(+0.04%) |
Nov 07, 2023 | 27.74 | 27.74 | 27.71 | 27.71 | 282 | -0.01(-0.04%) |
Nov 06, 2023 | 27.71 | 27.76 | 27.69 | 27.72 | 1,469 | +0.04(+0.13%) |
Nov 03, 2023 | 26.35 | 27.72 | 25.05 | 27.69 | 1,400 | -0.03(-0.09%) |
Nov 02, 2023 | 27.71 | 27.71 | 27.70 | 27.71 | 230 | -0.02(-0.09%) |
Nov 01, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | -0.01(-0.04%) |
Oct 31, 2023 | 27.69 | 27.74 | 27.69 | 27.74 | 885 | +0.03(+0.13%) |
Oct 30, 2023 | 27.69 | 27.71 | 27.66 | 27.71 | 1,649 | -0.29(-1.02%) |
Oct 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 180 | +0.05(+0.18%) |
Oct 26, 2023 | 28.07 | 28.11 | 27.89 | 27.94 | 2,081 | -0.08(-0.27%) |
Oct 25, 2023 | 28.14 | 28.16 | 28.02 | 28.02 | 326 | -0.18(-0.62%) |
Oct 24, 2023 | 28.20 | 28.20 | 28.14 | 28.20 | 270 | +0.16(+0.56%) |
Oct 23, 2023 | 27.78 | 28.12 | 27.78 | 28.04 | 1,457 | +0.19(+0.70%) |
Oct 20, 2023 | 27.94 | 27.94 | 27.84 | 27.84 | 215 | -0.22(-0.78%) |
Oct 19, 2023 | 28.27 | 28.27 | 28.04 | 28.06 | 521 | -0.12(-0.41%) |
Oct 18, 2023 | 28.38 | 28.38 | 28.15 | 28.18 | 889 | -0.45(-1.57%) |
Oct 17, 2023 | 28.45 | 28.72 | 28.45 | 28.63 | 3,888 | +0.01(+0.04%) |
Oct 16, 2023 | 28.51 | 28.62 | 28.49 | 28.62 | 416 | +0.27(+0.95%) |
Oct 13, 2023 | 28.44 | 28.48 | 28.32 | 28.35 | 883 | -0.43(-1.48%) |
Oct 12, 2023 | 28.94 | 28.94 | 28.78 | 28.78 | 318 | -0.45(-1.54%) |
Oct 11, 2023 | 29.23 | 29.24 | 29.12 | 29.22 | 1,104 | +0.12(+0.41%) |
Oct 10, 2023 | 29.24 | 29.28 | 29.05 | 29.10 | 1,760 | +0.33(+1.14%) |
Oct 09, 2023 | 28.58 | 28.78 | 28.54 | 28.78 | 1,149 | -0.22(-0.74%) |
Oct 06, 2023 | 28.64 | 29.00 | 28.64 | 28.99 | 713 | +0.38(+1.34%) |
Oct 05, 2023 | 28.45 | 28.61 | 28.44 | 28.61 | 480 | +0.12(+0.44%) |
Oct 04, 2023 | 28.30 | 28.49 | 28.30 | 28.49 | 429 | +0.20(+0.71%) |
Oct 03, 2023 | 28.26 | 28.33 | 28.21 | 28.29 | 11,029 | -0.24(-0.83%) |
Oct 02, 2023 | 28.83 | 28.83 | 28.52 | 28.52 | 318 | -0.52(-1.77%) |
Sep 29, 2023 | 29.28 | 29.28 | 29.04 | 29.04 | 249 | +0.06(+0.19%) |
Sep 28, 2023 | 28.91 | 29.07 | 28.91 | 28.98 | 1,425 | +0.30(+1.05%) |
Sep 27, 2023 | 28.85 | 28.85 | 28.66 | 28.68 | 671 | -0.12(-0.40%) |
Sep 26, 2023 | 28.87 | 28.87 | 28.80 | 28.80 | 207 | -0.37(-1.29%) |
Sep 25, 2023 | 29.07 | 29.17 | 29.14 | 29.17 | 725 | -0.26(-0.87%) |
Sep 22, 2023 | 29.65 | 29.65 | 29.43 | 29.43 | 655 | -0.11(-0.38%) |
Sep 21, 2023 | 29.80 | 29.80 | 29.54 | 29.54 | 565 | -0.52(-1.74%) |
Sep 20, 2023 | 30.41 | 30.42 | 30.06 | 30.06 | 515 | -0.04(-0.12%) |
Sep 19, 2023 | 30.07 | 30.10 | 29.98 | 30.10 | 554 | +0.09(+0.31%) |
Sep 18, 2023 | 30.07 | 30.09 | 29.98 | 30.01 | 691 | -0.31(-1.03%) |
Sep 15, 2023 | 30.40 | 30.42 | 30.32 | 30.32 | 1,673 | +0.12(+0.38%) |
Sep 14, 2023 | 30.16 | 30.20 | 30.16 | 30.20 | 676 | +0.33(+1.10%) |
Sep 13, 2023 | 30.02 | 30.02 | 29.88 | 29.88 | 318 | -0.23(-0.78%) |
Sep 12, 2023 | 30.15 | 30.18 | 30.06 | 30.11 | 791 | -0.21(-0.68%) |
Sep 11, 2023 | 30.24 | 30.32 | 30.24 | 30.32 | 362 | +0.35(+1.15%) |
Sep 08, 2023 | 29.93 | 30.04 | 29.93 | 29.97 | 596 | +0.13(+0.44%) |
Sep 07, 2023 | 29.80 | 29.84 | 29.80 | 29.84 | 510 | -0.05(-0.15%) |
Sep 06, 2023 | 29.94 | 29.94 | 29.82 | 29.89 | 1,274 | -0.22(-0.75%) |
Sep 05, 2023 | 30.33 | 30.33 | 30.11 | 30.11 | 6,746 | -0.39(-1.29%) |
Sep 01, 2023 | 30.98 | 30.98 | 30.48 | 30.50 | 2,395 | -0.27(-0.87%) |
Aug 31, 2023 | 30.97 | 30.97 | 30.71 | 30.77 | 1,175 | -0.37(-1.20%) |
Aug 30, 2023 | 31.16 | 31.16 | 31.15 | 31.15 | 346 | +0.01(+0.02%) |
Aug 29, 2023 | 30.86 | 31.14 | 30.86 | 31.14 | 989 | +0.39(+1.28%) |
Aug 28, 2023 | 30.64 | 30.75 | 30.64 | 30.75 | 5,376 | +0.37(+1.21%) |
Aug 25, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 224 | +0.25(+0.82%) |
Aug 24, 2023 | 30.31 | 30.31 | 30.13 | 30.13 | 405 | -0.40(-1.31%) |
Aug 23, 2023 | 30.46 | 30.53 | 30.46 | 30.53 | 223 | +0.20(+0.66%) |
Aug 22, 2023 | 30.46 | 30.46 | 30.32 | 30.33 | 1,294 | -0.15(-0.51%) |
Aug 21, 2023 | 30.34 | 30.48 | 30.34 | 30.48 | 738 | +0.25(+0.83%) |
Aug 18, 2023 | 29.90 | 30.23 | 29.90 | 30.23 | 57,816 | +0.03(+0.08%) |
Aug 17, 2023 | 30.42 | 30.42 | 30.21 | 30.21 | 1,013 | -0.29(-0.95%) |
Aug 16, 2023 | 30.72 | 30.74 | 30.50 | 30.50 | 1,686 | -0.14(-0.46%) |
Aug 15, 2023 | 30.74 | 30.79 | 30.64 | 30.64 | 1,227 | -0.46(-1.48%) |
Aug 14, 2023 | 30.89 | 31.12 | 30.89 | 31.10 | 988 | -0.06(-0.18%) |
Aug 11, 2023 | 31.26 | 31.26 | 31.15 | 31.16 | 414 | -0.35(-1.10%) |
Aug 10, 2023 | 31.81 | 31.81 | 31.50 | 31.50 | 1,347 | +0.32(+1.01%) |
Aug 09, 2023 | 31.23 | 31.27 | 31.19 | 31.19 | 312 | +0.15(+0.48%) |
Aug 08, 2023 | 30.79 | 31.04 | 30.79 | 31.04 | 591 | -0.23(-0.72%) |
Aug 07, 2023 | 31.24 | 31.27 | 31.24 | 31.27 | 271 | +0.30(+0.97%) |
Aug 04, 2023 | 31.25 | 31.28 | 30.96 | 30.96 | 654 | +0.16(+0.50%) |
Aug 03, 2023 | 30.68 | 30.87 | 30.68 | 30.81 | 1,036 | -0.14(-0.44%) |
Aug 02, 2023 | 31.23 | 31.23 | 30.90 | 30.95 | 931 | -0.57(-1.82%) |
Aug 01, 2023 | 31.38 | 31.52 | 31.38 | 31.52 | 344 | -0.40(-1.26%) |
Jul 31, 2023 | 32.06 | 32.06 | 31.92 | 31.92 | 796 | -0.01(-0.02%) |
Jul 28, 2023 | 31.96 | 31.99 | 31.89 | 31.93 | 1,036 | +0.40(+1.28%) |
Jul 27, 2023 | 31.79 | 31.79 | 31.53 | 31.53 | 1,763 | -0.02(-0.06%) |
Jul 26, 2023 | 31.34 | 31.60 | 31.34 | 31.55 | 379 | -0.10(-0.31%) |
Jul 25, 2023 | 31.75 | 31.77 | 31.59 | 31.64 | 1,203 | -0.24(-0.76%) |
Jul 24, 2023 | 31.96 | 31.96 | 31.86 | 31.89 | 703 | -0.21(-0.67%) |
Jul 21, 2023 | 32.07 | 32.12 | 32.05 | 32.10 | 563 | +0.23(+0.74%) |
Jul 20, 2023 | 31.87 | 31.91 | 31.87 | 31.87 | 449 | -0.05(-0.14%) |
Jul 19, 2023 | 31.89 | 31.91 | 31.85 | 31.91 | 483 | -0.03(-0.09%) |
Jul 18, 2023 | 31.90 | 31.94 | 31.89 | 31.94 | 473 | +0.09(+0.27%) |
Jul 17, 2023 | 31.81 | 31.86 | 31.81 | 31.86 | 456 | -0.20(-0.62%) |
Jul 14, 2023 | 32.17 | 32.17 | 32.05 | 32.05 | 1,340 | -0.09(-0.29%) |
Jul 13, 2023 | 32.06 | 32.15 | 32.05 | 32.15 | 752 | +0.49(+1.54%) |
Jul 12, 2023 | 31.61 | 31.72 | 31.61 | 31.66 | 1,235 | +0.73(+2.35%) |
Jul 11, 2023 | 30.79 | 30.94 | 30.79 | 30.94 | 627 | +0.40(+1.30%) |
Jul 10, 2023 | 30.36 | 30.55 | 30.36 | 30.54 | 1,515 | +0.25(+0.82%) |
Jul 07, 2023 | 30.19 | 30.29 | 30.18 | 30.29 | 1,284 | +0.26(+0.85%) |
Jul 06, 2023 | 29.99 | 30.04 | 29.85 | 30.03 | 1,636 | -0.75(-2.43%) |
Jul 05, 2023 | 30.92 | 30.92 | 30.78 | 30.78 | 962 | -0.53(-1.68%) |
Jul 03, 2023 | 31.27 | 31.31 | 31.27 | 31.31 | 413 | -0.06(-0.21%) |
Jun 30, 2023 | 31.36 | 31.39 | 31.36 | 31.37 | 447 | +0.48(+1.55%) |
Jun 29, 2023 | 30.90 | 30.90 | 30.88 | 30.89 | 947 | +0.01(+0.04%) |
Jun 28, 2023 | 30.88 | 30.91 | 30.83 | 30.88 | 3,130 | +0.07(+0.23%) |
Jun 27, 2023 | 30.58 | 30.81 | 30.56 | 30.81 | 3,350 | +0.39(+1.27%) |
Jun 26, 2023 | 30.47 | 30.59 | 30.42 | 30.42 | 4,829 | +0.13(+0.44%) |
Jun 23, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 100 | -0.35(-1.15%) |
Jun 22, 2023 | 30.63 | 30.71 | 30.58 | 30.64 | 2,316 | -0.26(-0.84%) |
Jun 21, 2023 | 30.84 | 30.96 | 30.84 | 30.90 | 711 | +0.01(+0.04%) |
Jun 20, 2023 | 30.93 | 30.93 | 30.86 | 30.89 | 271 | -0.36(-1.15%) |
Jun 16, 2023 | 31.39 | 31.39 | 31.25 | 31.25 | 799 | +0.27(+0.86%) |
Jun 15, 2023 | 30.89 | 31.04 | 30.88 | 30.99 | 1,692 | +0.33(+1.07%) |
Jun 14, 2023 | 30.74 | 30.83 | 30.52 | 30.66 | 4,699 | +0.10(+0.32%) |
Jun 13, 2023 | 30.51 | 30.56 | 30.51 | 30.56 | 770 | +0.20(+0.65%) |
Jun 12, 2023 | 30.29 | 30.36 | 30.26 | 30.36 | 6,050 | +0.30(+0.98%) |
Jun 09, 2023 | 30.13 | 30.13 | 30.04 | 30.07 | 1,999 | -0.17(-0.57%) |
Jun 08, 2023 | 30.16 | 30.24 | 30.16 | 30.24 | 780 | +0.38(+1.28%) |
Jun 07, 2023 | 30.00 | 30.00 | 29.86 | 29.86 | 1,128 | -0.12(-0.41%) |
Jun 06, 2023 | 29.76 | 29.98 | 29.76 | 29.98 | 464 | +0.09(+0.30%) |
Jun 05, 2023 | 29.95 | 29.96 | 29.89 | 29.89 | 732 | -0.31(-1.01%) |
Jun 02, 2023 | 30.17 | 30.20 | 30.17 | 30.20 | 135 | +0.38(+1.27%) |