Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 29, 2023 | 27.62 | 27.62 | 27.34 | 27.36 | 1,218 | -0.06(-0.23%) |
Sep 28, 2023 | 27.32 | 27.49 | 27.32 | 27.43 | 1,689 | +0.21(+0.77%) |
Sep 27, 2023 | 27.26 | 27.27 | 27.05 | 27.22 | 5,110 | +0.04(+0.14%) |
Sep 26, 2023 | 27.42 | 27.42 | 27.18 | 27.18 | 1,382 | -0.41(-1.49%) |
Sep 25, 2023 | 27.43 | 27.59 | 27.59 | 27.59 | 324 | +0.04(+0.15%) |
Sep 22, 2023 | 27.66 | 27.68 | 27.55 | 27.55 | 5,103 | -0.13(-0.46%) |
Sep 21, 2023 | 27.81 | 27.82 | 27.68 | 27.68 | 2,513 | -0.34(-1.20%) |
Sep 20, 2023 | 28.19 | 28.31 | 28.01 | 28.01 | 1,376 | -0.10(-0.37%) |
Sep 19, 2023 | 28.09 | 28.12 | 28.07 | 28.12 | 868 | -0.04(-0.15%) |
Sep 18, 2023 | 28.21 | 28.21 | 28.16 | 28.16 | 492 | -0.05(-0.19%) |
Sep 15, 2023 | 28.43 | 28.45 | 28.21 | 28.21 | 5,794 | -0.25(-0.88%) |
Sep 14, 2023 | 28.36 | 28.51 | 28.36 | 28.46 | 517 | +0.31(+1.10%) |
Sep 13, 2023 | 28.34 | 28.34 | 28.15 | 28.15 | 591 | -0.10(-0.34%) |
Sep 12, 2023 | 28.32 | 28.32 | 28.25 | 28.25 | 2,428 | -0.00(-0.02%) |
Sep 11, 2023 | 28.26 | 28.28 | 28.18 | 28.25 | 2,114 | +0.01(+0.03%) |
Sep 08, 2023 | 28.24 | 28.24 | 28.20 | 28.24 | 1,971 | +0.12(+0.43%) |
Sep 07, 2023 | 28.31 | 28.31 | 28.12 | 28.12 | 4,146 | -0.33(-1.15%) |
Sep 06, 2023 | 28.36 | 28.47 | 28.32 | 28.45 | 5,244 | -0.15(-0.51%) |
Sep 05, 2023 | 28.90 | 28.90 | 28.60 | 28.60 | 2,528 | -0.32(-1.11%) |
Sep 01, 2023 | 28.92 | 28.93 | 28.92 | 28.92 | 168 | +0.18(+0.63%) |
Aug 31, 2023 | 28.85 | 28.85 | 28.73 | 28.73 | 4,114 | +0.00(+0.00%) |
Aug 30, 2023 | 28.73 | 28.79 | 28.57 | 28.73 | 4,810 | +0.04(+0.15%) |
Aug 29, 2023 | 28.52 | 28.76 | 28.41 | 28.69 | 1,436 | +0.26(+0.90%) |
Aug 28, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 24 | +0.24(+0.84%) |
Aug 25, 2023 | 28.22 | 28.22 | 28.20 | 28.20 | 209 | +0.09(+0.32%) |
Aug 24, 2023 | 28.35 | 28.35 | 28.11 | 28.11 | 546 | -0.23(-0.81%) |
Aug 23, 2023 | 28.28 | 28.41 | 28.28 | 28.34 | 276 | +0.22(+0.80%) |
Aug 22, 2023 | 28.34 | 28.34 | 28.11 | 28.11 | 2,400 | -0.24(-0.85%) |
Aug 21, 2023 | 28.22 | 28.35 | 28.19 | 28.35 | 3,988 | +0.06(+0.21%) |
Aug 18, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 100 | +0.05(+0.17%) |
Aug 17, 2023 | 28.49 | 28.51 | 28.24 | 28.24 | 4,615 | -0.10(-0.37%) |
Aug 16, 2023 | 28.63 | 28.63 | 28.35 | 28.35 | 517 | -0.24(-0.85%) |
Aug 15, 2023 | 28.72 | 28.77 | 28.59 | 28.59 | 2,381 | -0.36(-1.24%) |
Aug 14, 2023 | 28.93 | 28.95 | 28.93 | 28.95 | 305 | -0.05(-0.16%) |
Aug 11, 2023 | 29.04 | 29.04 | 29.00 | 29.00 | 246 | -0.01(-0.05%) |
Aug 10, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 103 | -0.03(-0.10%) |
Aug 09, 2023 | 29.21 | 29.21 | 29.04 | 29.04 | 1,965 | -0.12(-0.43%) |
Aug 08, 2023 | 29.02 | 29.16 | 28.82 | 29.16 | 3,837 | -0.22(-0.75%) |
Aug 07, 2023 | 29.29 | 29.38 | 29.29 | 29.38 | 5,118 | +0.32(+1.11%) |
Aug 04, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 100 | -0.12(-0.41%) |
Aug 03, 2023 | 28.97 | 29.18 | 28.97 | 29.18 | 1,439 | -0.05(-0.16%) |
Aug 02, 2023 | 29.32 | 29.32 | 29.21 | 29.23 | 584 | -0.30(-1.03%) |
Aug 01, 2023 | 29.45 | 29.53 | 29.45 | 29.53 | 2,121 | -0.05(-0.17%) |
Jul 31, 2023 | 29.56 | 29.58 | 29.56 | 29.58 | 1,030 | +0.10(+0.35%) |
Jul 28, 2023 | 29.51 | 29.56 | 29.46 | 29.48 | 1,285 | +0.18(+0.63%) |
Jul 27, 2023 | 29.59 | 29.61 | 29.29 | 29.29 | 1,742 | -0.09(-0.32%) |
Jul 26, 2023 | 29.28 | 29.43 | 29.28 | 29.39 | 672 | +0.04(+0.13%) |
Jul 25, 2023 | 29.31 | 29.43 | 29.31 | 29.35 | 1,409 | +0.01(+0.02%) |
Jul 24, 2023 | 29.36 | 29.37 | 29.30 | 29.34 | 2,250 | +0.16(+0.54%) |
Jul 21, 2023 | 29.19 | 29.29 | 29.18 | 29.18 | 1,562 | -0.03(-0.10%) |
Jul 20, 2023 | 29.17 | 29.41 | 29.17 | 29.21 | 42,933 | +0.01(+0.03%) |
Jul 19, 2023 | 29.21 | 29.27 | 29.20 | 29.20 | 861 | +0.12(+0.43%) |
Jul 18, 2023 | 28.95 | 29.12 | 28.95 | 29.08 | 1,412 | +0.21(+0.74%) |
Jul 17, 2023 | 28.64 | 28.91 | 28.64 | 28.87 | 1,948 | +0.07(+0.24%) |
Jul 14, 2023 | 29.11 | 29.11 | 28.80 | 28.80 | 348 | -0.30(-1.04%) |
Jul 13, 2023 | 29.00 | 29.10 | 29.00 | 29.10 | 1,150 | +0.14(+0.50%) |
Jul 12, 2023 | 29.00 | 29.01 | 28.96 | 28.96 | 687 | +0.09(+0.33%) |
Jul 11, 2023 | 28.61 | 28.86 | 28.61 | 28.86 | 1,234 | +0.43(+1.50%) |
Jul 10, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 185 | +0.19(+0.66%) |
Jul 07, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.05(+0.18%) |
Jul 06, 2023 | 28.06 | 28.23 | 28.06 | 28.20 | 2,172 | -0.22(-0.79%) |
Jul 05, 2023 | 28.38 | 28.48 | 28.38 | 28.42 | 2,649 | -0.21(-0.75%) |
Jul 03, 2023 | 28.50 | 28.64 | 28.50 | 28.64 | 397 | +0.14(+0.48%) |
Jun 30, 2023 | 28.52 | 28.52 | 28.49 | 28.50 | 411 | +0.23(+0.81%) |
Jun 29, 2023 | 28.17 | 28.32 | 28.17 | 28.27 | 1,406 | +0.24(+0.85%) |
Jun 28, 2023 | 28.00 | 28.09 | 27.97 | 28.03 | 1,718 | -0.12(-0.42%) |
Jun 27, 2023 | 27.96 | 28.22 | 27.76 | 28.15 | 7,514 | +0.28(+0.99%) |
Jun 26, 2023 | 27.75 | 27.93 | 27.57 | 27.88 | 9,353 | +0.25(+0.91%) |
Jun 23, 2023 | 27.78 | 27.78 | 27.63 | 27.63 | 1,210 | -0.26(-0.92%) |
Jun 22, 2023 | 27.91 | 27.91 | 27.85 | 27.88 | 3,504 | -0.14(-0.51%) |
Jun 21, 2023 | 28.20 | 28.20 | 28.03 | 28.03 | 2,702 | -0.24(-0.84%) |
Jun 20, 2023 | 28.30 | 28.32 | 28.25 | 28.26 | 1,411 | -0.32(-1.10%) |
Jun 16, 2023 | 28.50 | 28.67 | 28.50 | 28.58 | 2,269 | +0.00(+0.00%) |
Jun 15, 2023 | 28.14 | 28.58 | 28.14 | 28.58 | 5,267 | +0.40(+1.42%) |
Jun 14, 2023 | 28.22 | 28.22 | 28.18 | 28.18 | 780 | +0.00(+0.01%) |
Jun 13, 2023 | 27.88 | 28.26 | 27.88 | 28.17 | 9,138 | +0.28(+0.99%) |
Jun 12, 2023 | 27.68 | 27.90 | 27.68 | 27.90 | 882 | +0.30(+1.07%) |
Jun 09, 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 4,358 | -0.05(-0.16%) |
Jun 08, 2023 | 27.66 | 27.66 | 27.62 | 27.65 | 2,326 | +0.03(+0.11%) |
Jun 07, 2023 | 27.37 | 27.62 | 27.37 | 27.62 | 1,354 | +0.31(+1.14%) |
Jun 06, 2023 | 27.13 | 27.31 | 27.13 | 27.31 | 1,352 | +0.20(+0.75%) |
Jun 05, 2023 | 27.42 | 27.42 | 27.08 | 27.10 | 3,422 | -0.23(-0.84%) |
Jun 02, 2023 | 27.10 | 27.34 | 27.10 | 27.34 | 2,888 | +0.56(+2.11%) |