Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.97 | 0 | +0.18(+0.60%) | |||
Sep 28, 2023 | 29.91 | 29.97 | 29.79 | 29.79 | 1,000 | +0.01(+0.03%) |
Sep 27, 2023 | 29.79 | 29.79 | 29.78 | 29.78 | 419 | +0.14(+0.47%) |
Sep 26, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 400 | -0.10(-0.34%) |
Sep 25, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 125 | -0.11(-0.37%) |
Sep 22, 2023 | 29.91 | 29.91 | 29.85 | 29.85 | 617 | -0.87(-2.83%) |
Sep 20, 2023 | 30.72 | 7 | +0.03(+0.10%) | |||
Sep 19, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 155 | -0.12(-0.39%) |
Sep 18, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 361 | -0.30(-0.96%) |
Sep 15, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 193 | -0.24(-0.77%) |
Sep 14, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 325 | +0.23(+0.74%) |
Sep 13, 2023 | 31.01 | 31.13 | 31.01 | 31.12 | 1,620 | -0.08(-0.26%) |
Sep 12, 2023 | 31.33 | 31.33 | 31.20 | 31.20 | 200 | -0.15(-0.48%) |
Sep 11, 2023 | 31.00 | 31.35 | 31.00 | 31.35 | 1,411 | +0.29(+0.93%) |
Sep 08, 2023 | 31.01 | 31.06 | 31.01 | 31.06 | 258 | -0.15(-0.48%) |
Sep 07, 2023 | 31.20 | 31.21 | 31.20 | 31.21 | 204 | -0.38(-1.20%) |
Sep 06, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 203 | +0.10(+0.32%) |
Aug 31, 2023 | 31.49 | 81 | +0.13(+0.41%) | |||
Aug 30, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 136 | +0.40(+1.29%) |
Aug 29, 2023 | 30.95 | 30.96 | 30.95 | 30.96 | 424 | +0.02(+0.06%) |
Aug 28, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 345 | +0.53(+1.74%) |
Aug 25, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 400 | +0.00(+0.00%) |
Aug 24, 2023 | 30.45 | 30.45 | 30.41 | 30.41 | 480 | +0.10(+0.33%) |
Aug 22, 2023 | 30.31 | 0 | +0.01(+0.03%) | |||
Aug 21, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 233 | +0.17(+0.56%) |
Aug 18, 2023 | 30.00 | 30.13 | 30.00 | 30.13 | 354 | -0.81(-2.62%) |
Aug 16, 2023 | 30.94 | 60 | -0.16(-0.51%) | |||
Aug 14, 2023 | 31.10 | 31.10 | 111 | -0.05(-0.16%) | ||
Aug 11, 2023 | 31.15 | 31.15 | 31.14 | 31.15 | 520 | -0.25(-0.80%) |
Aug 10, 2023 | 31.50 | 31.50 | 31.40 | 31.40 | 439 | +0.00(+0.00%) |
Aug 09, 2023 | 31.32 | 31.45 | 31.14 | 31.40 | 1,918 | -0.05(-0.16%) |
Aug 08, 2023 | 31.25 | 31.45 | 31.25 | 31.45 | 257 | -0.59(-1.84%) |
Aug 03, 2023 | 32.04 | 0 | -0.07(-0.22%) | |||
Aug 02, 2023 | 32.29 | 32.29 | 32.11 | 32.11 | 283 | -0.99(-2.99%) |
Aug 01, 2023 | 33.02 | 33.10 | 33.02 | 33.10 | 1,363 | -0.05(-0.15%) |
Jul 31, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 904 | +0.15(+0.45%) |
Jul 28, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 340 | +0.15(+0.46%) |
Jul 27, 2023 | 32.98 | 32.98 | 32.85 | 32.85 | 1,630 | -0.01(-0.03%) |
Jul 24, 2023 | 32.86 | 62 | +0.31(+0.95%) | |||
Jul 21, 2023 | 32.55 | 32.55 | 32.54 | 32.55 | 1,910 | +0.00(+0.00%) |
Jul 20, 2023 | 32.56 | 32.56 | 32.55 | 32.55 | 237 | -0.45(-1.36%) |
Jul 19, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 686 | +0.10(+0.30%) |
Jul 18, 2023 | 32.85 | 32.90 | 32.85 | 32.90 | 260 | +0.21(+0.64%) |
Jul 17, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 310 | +0.11(+0.34%) |
Jul 14, 2023 | 32.74 | 32.74 | 32.58 | 32.58 | 350 | +0.43(+1.34%) |
Jul 12, 2023 | 32.15 | 73 | +0.15(+0.47%) | |||
Jul 11, 2023 | 31.77 | 32.00 | 31.77 | 32.00 | 815 | +0.53(+1.68%) |
Jul 10, 2023 | 31.58 | 31.58 | 31.47 | 31.47 | 220 | +0.08(+0.25%) |
Jul 07, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 153 | -0.33(-1.04%) |