Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 33.57 | 0 | -0.26(-0.78%) | |||
Oct 19, 2023 | 33.91 | 33.93 | 33.81 | 33.83 | 1,165 | +0.12(+0.36%) |
Oct 18, 2023 | 33.81 | 33.81 | 33.71 | 33.71 | 4,060 | -0.41(-1.19%) |
Oct 17, 2023 | 33.93 | 34.12 | 33.93 | 34.12 | 12,270 | -0.05(-0.14%) |
Oct 16, 2023 | 34.05 | 34.17 | 34.05 | 34.16 | 47,946 | +0.38(+1.14%) |
Oct 13, 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 100 | +0.11(+0.33%) |
Oct 12, 2023 | 33.76 | 33.76 | 33.67 | 33.67 | 208 | -0.27(-0.80%) |
Oct 11, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.10(+0.30%) |
Oct 10, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.36(+1.09%) |
Oct 09, 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 145 | -0.36(-1.05%) |
Oct 06, 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 100 | +0.24(+0.73%) |
Oct 05, 2023 | 33.60 | 33.60 | 33.59 | 33.59 | 364 | +0.23(+0.70%) |
Oct 04, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 67 | -0.05(-0.14%) |
Oct 03, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 1 | -0.18(-0.54%) |
Oct 02, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 39 | +0.01(+0.03%) |
Sep 29, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 100 | -0.03(-0.10%) |
Sep 28, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 57 | -0.29(-0.86%) |
Sep 27, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 55 | +0.21(+0.63%) |
Sep 26, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 1 | -0.25(-0.75%) |
Sep 25, 2023 | 33.91 | 33.94 | 33.94 | 33.94 | 178 | +0.10(+0.30%) |
Sep 22, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 164 | +0.03(+0.10%) |
Sep 21, 2023 | 33.96 | 33.96 | 33.80 | 33.80 | 554 | -0.36(-1.06%) |
Sep 20, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 32 | -0.11(-0.34%) |
Sep 19, 2023 | 34.23 | 34.28 | 34.23 | 34.28 | 115 | -0.08(-0.23%) |
Sep 18, 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 10 | -0.03(-0.08%) |
Sep 15, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 100 | -0.15(-0.43%) |
Sep 14, 2023 | 34.58 | 34.58 | 34.53 | 34.53 | 390 | +0.13(+0.37%) |
Sep 13, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 2 | +0.04(+0.10%) |
Sep 12, 2023 | 34.34 | 34.37 | 34.34 | 34.37 | 115 | -0.36(-1.02%) |
Sep 11, 2023 | 34.66 | 34.73 | 34.66 | 34.73 | 340 | +0.33(+0.97%) |
Sep 08, 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 100 | +0.29(+0.86%) |
Sep 07, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 20 | +0.19(+0.56%) |
Sep 06, 2023 | 34.02 | 34.02 | 33.91 | 33.91 | 7,558 | -0.14(-0.40%) |
Sep 05, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 3 | +0.14(+0.42%) |
Sep 01, 2023 | 33.89 | 33.90 | 33.89 | 33.90 | 186 | +0.15(+0.44%) |
Aug 31, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 38 | -0.08(-0.24%) |
Aug 30, 2023 | 33.90 | 33.90 | 33.80 | 33.84 | 1,820 | +0.02(+0.07%) |
Aug 29, 2023 | 33.79 | 33.81 | 33.79 | 33.81 | 547 | +0.16(+0.49%) |
Aug 28, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 76 | +0.10(+0.29%) |
Aug 25, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | +0.04(+0.13%) |
Aug 24, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 163 | -0.30(-0.88%) |
Aug 23, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 156 | +0.50(+1.50%) |
Aug 22, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 59 | -0.09(-0.25%) |
Aug 21, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 23 | +0.14(+0.43%) |
Aug 18, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | +0.10(+0.30%) |
Aug 17, 2023 | 33.22 | 33.22 | 33.15 | 33.15 | 262 | -0.06(-0.19%) |
Aug 16, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 324 | +0.13(+0.39%) |
Aug 15, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 103 | -0.18(-0.55%) |
Aug 14, 2023 | 33.24 | 33.27 | 33.24 | 33.27 | 559 | -0.01(-0.04%) |
Aug 11, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 100 | -0.20(-0.60%) |
Aug 10, 2023 | 33.55 | 33.55 | 33.46 | 33.48 | 904 | -0.03(-0.09%) |
Aug 09, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 2 | -0.00(-0.00%) |
Aug 08, 2023 | 33.41 | 33.52 | 33.41 | 33.52 | 864 | -0.19(-0.56%) |
Aug 07, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 55 | +0.16(+0.47%) |
Aug 04, 2023 | 33.63 | 33.63 | 33.55 | 33.55 | 298 | +0.29(+0.88%) |
Aug 03, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 44 | -0.03(-0.08%) |
Aug 02, 2023 | 33.45 | 33.45 | 33.24 | 33.28 | 939 | -0.60(-1.76%) |
Aug 01, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 55 | -0.17(-0.50%) |
Jul 31, 2023 | 34.12 | 34.12 | 34.05 | 34.05 | 137 | +0.16(+0.48%) |
Jul 28, 2023 | 33.92 | 33.92 | 33.89 | 33.89 | 308 | +0.23(+0.67%) |
Jul 27, 2023 | 33.80 | 33.80 | 33.66 | 33.66 | 131 | -0.34(-0.99%) |
Jul 26, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.15(+0.45%) |
Jul 25, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.03(+0.10%) |
Jul 24, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33 | +0.09(+0.27%) |
Jul 21, 2023 | 33.75 | 33.78 | 33.72 | 33.72 | 2,054 | -0.15(-0.44%) |
Jul 20, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 1 | -0.16(-0.46%) |
Jul 19, 2023 | 34.10 | 34.10 | 34.03 | 34.03 | 103 | +0.08(+0.23%) |
Jul 18, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 154 | +0.03(+0.10%) |
Jul 17, 2023 | 33.89 | 33.93 | 33.89 | 33.91 | 473 | +0.25(+0.73%) |
Jul 14, 2023 | 33.68 | 33.68 | 33.67 | 33.67 | 128 | +0.04(+0.13%) |
Jul 13, 2023 | 33.66 | 33.66 | 33.62 | 33.63 | 828 | -0.05(-0.14%) |
Jul 12, 2023 | 33.63 | 33.67 | 33.61 | 33.67 | 679 | +0.26(+0.79%) |
Jul 11, 2023 | 33.32 | 33.47 | 33.32 | 33.41 | 26,194 | +0.34(+1.02%) |
Jul 10, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 147 | +0.10(+0.30%) |
Jul 07, 2023 | 32.99 | 33.02 | 32.97 | 32.97 | 451 | -0.01(-0.04%) |
Jul 06, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 221 | -0.13(-0.39%) |
Jul 05, 2023 | 33.14 | 33.16 | 33.10 | 33.12 | 736 | -0.02(-0.05%) |
Jul 03, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 100 | +0.02(+0.08%) |
Jun 30, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 100 | +0.28(+0.85%) |
Jun 29, 2023 | 32.89 | 32.89 | 32.83 | 32.83 | 2,181 | -0.00(-0.00%) |
Jun 28, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 8 | +0.17(+0.53%) |
Jun 27, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 14 | +0.25(+0.76%) |
Jun 26, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 26 | +0.23(+0.70%) |
Jun 23, 2023 | 32.24 | 32.24 | 32.18 | 32.18 | 537 | -0.38(-1.18%) |
Jun 22, 2023 | 32.51 | 32.57 | 32.51 | 32.57 | 2,109 | -0.04(-0.13%) |
Jun 21, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 14 | -0.05(-0.14%) |
Jun 20, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 3 | -0.14(-0.41%) |
Jun 16, 2023 | 32.82 | 32.83 | 32.79 | 32.79 | 3,056 | +0.04(+0.11%) |
Jun 15, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 36 | +0.20(+0.61%) |
Jun 14, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 56 | +0.14(+0.44%) |
Jun 13, 2023 | 32.45 | 32.46 | 32.41 | 32.41 | 847 | +0.27(+0.85%) |
Jun 12, 2023 | 32.07 | 32.14 | 32.07 | 32.14 | 342 | +0.17(+0.52%) |
Jun 09, 2023 | 32.00 | 32.00 | 31.97 | 31.97 | 131 | -0.08(-0.25%) |
Jun 08, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | -0.18(-0.55%) |
Jun 07, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 11 | +0.13(+0.40%) |
Jun 06, 2023 | 32.03 | 32.10 | 32.03 | 32.10 | 215 | +0.13(+0.42%) |
Jun 05, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 94 | -0.11(-0.35%) |
Jun 02, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | +0.15(+0.45%) |
Jun 01, 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 57 | +0.30(+0.94%) |
May 31, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 27 | +0.06(+0.19%) |
May 30, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 28 | -0.06(-0.19%) |
May 26, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.47(+1.50%) |
May 25, 2023 | 31.18 | 31.18 | 31.17 | 31.17 | 103 | +0.19(+0.61%) |
May 24, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.08(+0.26%) |
May 23, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 2 | -0.12(-0.38%) |
May 22, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 2,044 | +0.20(+0.66%) |
May 19, 2023 | 30.80 | 30.81 | 30.80 | 30.81 | 153 | -0.02(-0.07%) |
May 18, 2023 | 30.74 | 30.84 | 30.74 | 30.84 | 458 | -0.22(-0.69%) |
May 17, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 9 | +0.01(+0.02%) |
May 16, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 159 | -0.29(-0.92%) |
May 15, 2023 | 31.15 | 31.34 | 31.15 | 31.34 | 163 | +0.28(+0.89%) |
May 12, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | -0.03(-0.09%) |
May 11, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.16(-0.51%) |
May 10, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 348 | +0.21(+0.66%) |
May 09, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 16 | -0.05(-0.16%) |
May 08, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 2 | +0.10(+0.33%) |
May 05, 2023 | 30.97 | 30.98 | 30.97 | 30.98 | 250 | +0.22(+0.70%) |
May 04, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.16(+0.54%) |
May 03, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.09(-0.31%) |
May 02, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 66 | -0.09(-0.29%) |
May 01, 2023 | 30.80 | 30.80 | 30.79 | 30.79 | 281 | +0.02(+0.05%) |
Apr 28, 2023 | 30.67 | 30.77 | 30.67 | 30.77 | 7,182 | +0.18(+0.60%) |
Apr 27, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.35(+1.16%) |
Apr 26, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | +0.21(+0.69%) |
Apr 25, 2023 | 30.09 | 30.09 | 30.03 | 30.03 | 148 | -0.15(-0.50%) |
Apr 24, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 10 | +0.17(+0.58%) |
Apr 21, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.03(-0.09%) |
Apr 20, 2023 | 29.99 | 30.03 | 29.99 | 30.03 | 133 | +0.01(+0.05%) |
Apr 19, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30 | -0.10(-0.32%) |
Apr 18, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 5 | -0.06(-0.19%) |
Apr 17, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 10 | -0.09(-0.29%) |
Apr 14, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 100 | -0.11(-0.35%) |
Apr 13, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 100 | +0.07(+0.24%) |
Apr 12, 2023 | 30.31 | 30.31 | 30.29 | 30.29 | 464 | +0.08(+0.25%) |
Apr 11, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 38 | +0.12(+0.39%) |
Apr 10, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 57 | -0.00(-0.01%) |
Apr 06, 2023 | 30.11 | 30.15 | 30.10 | 30.10 | 2,340 | +0.08(+0.26%) |
Apr 05, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30 | +0.03(+0.11%) |
Apr 04, 2023 | 29.92 | 29.99 | 29.92 | 29.99 | 421 | +0.05(+0.17%) |
Apr 03, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 124 | +0.10(+0.33%) |
Mar 31, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | +0.38(+1.29%) |
Mar 30, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 10 | +0.14(+0.49%) |
Mar 29, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | +0.23(+0.78%) |
Mar 28, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 10 | -0.21(-0.71%) |
Mar 27, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 6 | +0.04(+0.14%) |
Mar 24, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 100 | -0.12(-0.42%) |
Mar 23, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 14 | +0.20(+0.68%) |
Mar 22, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 11 | -0.06(-0.22%) |
Mar 21, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 11 | +0.05(+0.15%) |
Mar 20, 2023 | 28.92 | 29.20 | 28.92 | 29.20 | 491 | +0.15(+0.52%) |
Mar 17, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | -0.24(-0.82%) |
Mar 16, 2023 | 29.22 | 29.29 | 29.20 | 29.29 | 624 | +0.54(+1.89%) |
Mar 15, 2023 | 28.78 | 28.78 | 28.56 | 28.75 | 947 | -0.65(-2.20%) |
Mar 14, 2023 | 29.36 | 29.39 | 29.32 | 29.39 | 1,935 | +0.14(+0.47%) |
Mar 13, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 118 | -0.42(-1.42%) |
Mar 10, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | -0.16(-0.55%) |
Mar 09, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 53 | -0.49(-1.60%) |
Mar 08, 2023 | 30.32 | 30.33 | 30.31 | 30.33 | 300 | +0.22(+0.73%) |
Mar 07, 2023 | 30.22 | 30.22 | 30.11 | 30.11 | 3,235 | -0.22(-0.73%) |
Mar 06, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 134 | -0.05(-0.16%) |
Mar 03, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | +0.52(+1.74%) |
Mar 02, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 100 | +0.08(+0.27%) |