Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.23 | 28.32 | 28.23 | 28.32 | 41,991 | +0.12(+0.41%) |
Oct 30, 2023 | 28.07 | 28.20 | 28.07 | 28.20 | 920 | +0.31(+1.10%) |
Oct 27, 2023 | 28.04 | 28.04 | 27.77 | 27.90 | 764 | +0.03(+0.13%) |
Oct 26, 2023 | 27.73 | 27.92 | 27.73 | 27.86 | 1,916 | +0.15(+0.54%) |
Oct 25, 2023 | 27.68 | 27.91 | 27.61 | 27.71 | 9,213 | -0.17(-0.60%) |
Oct 24, 2023 | 27.69 | 27.88 | 27.69 | 27.88 | 1,330 | +0.40(+1.47%) |
Oct 23, 2023 | 27.61 | 27.66 | 27.41 | 27.47 | 4,017 | -0.30(-1.07%) |
Oct 20, 2023 | 28.08 | 28.09 | 27.77 | 27.77 | 3,375 | -0.47(-1.66%) |
Oct 19, 2023 | 28.30 | 28.56 | 28.24 | 28.24 | 1,710 | -0.47(-1.64%) |
Oct 18, 2023 | 28.88 | 28.96 | 28.71 | 28.71 | 1,204 | -0.61(-2.09%) |
Oct 17, 2023 | 29.11 | 29.32 | 29.11 | 29.32 | 1,340 | -0.02(-0.08%) |
Oct 16, 2023 | 29.11 | 29.38 | 29.08 | 29.35 | 3,669 | +0.44(+1.54%) |
Oct 13, 2023 | 29.10 | 29.10 | 28.80 | 28.90 | 15,653 | -0.16(-0.54%) |
Oct 12, 2023 | 29.26 | 29.26 | 28.97 | 29.06 | 2,089 | -0.51(-1.73%) |
Oct 11, 2023 | 29.61 | 29.61 | 29.42 | 29.57 | 6,852 | +0.11(+0.38%) |
Oct 10, 2023 | 29.30 | 29.54 | 29.30 | 29.46 | 2,167 | +0.39(+1.34%) |
Oct 09, 2023 | 28.76 | 29.07 | 28.76 | 29.07 | 1,350 | +0.11(+0.37%) |
Oct 06, 2023 | 28.79 | 28.96 | 28.63 | 28.96 | 2,042 | +0.16(+0.55%) |
Oct 05, 2023 | 28.92 | 28.92 | 28.67 | 28.81 | 3,935 | -0.02(-0.08%) |
Oct 04, 2023 | 28.85 | 28.88 | 28.66 | 28.83 | 5,173 | +0.41(+1.43%) |
Oct 03, 2023 | 28.76 | 28.76 | 28.40 | 28.42 | 3,414 | -0.50(-1.72%) |
Oct 02, 2023 | 29.26 | 29.33 | 28.92 | 28.92 | 1,664 | -0.50(-1.69%) |
Sep 29, 2023 | 29.61 | 29.61 | 29.33 | 29.42 | 2,443 | +0.14(+0.49%) |
Sep 28, 2023 | 29.02 | 29.36 | 29.02 | 29.27 | 5,294 | +0.33(+1.12%) |
Sep 27, 2023 | 29.13 | 29.13 | 28.80 | 28.95 | 5,179 | -0.14(-0.48%) |
Sep 26, 2023 | 29.30 | 29.30 | 29.07 | 29.09 | 2,949 | -0.25(-0.86%) |
Sep 25, 2023 | 28.83 | 29.39 | 29.34 | 29.34 | 3,427 | +0.12(+0.42%) |
Sep 22, 2023 | 29.36 | 29.37 | 29.21 | 29.22 | 1,988 | -0.15(-0.52%) |
Sep 21, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 408 | -0.25(-0.84%) |
Sep 20, 2023 | 29.88 | 30.06 | 29.62 | 29.62 | 1,185 | -0.17(-0.58%) |
Sep 19, 2023 | 29.86 | 29.89 | 29.79 | 29.79 | 891 | +0.00(+0.00%) |
Sep 18, 2023 | 29.79 | 29.92 | 29.79 | 29.79 | 1,974 | -0.09(-0.29%) |
Sep 15, 2023 | 29.89 | 29.91 | 29.77 | 29.88 | 5,253 | +0.17(+0.58%) |
Sep 14, 2023 | 29.37 | 29.72 | 29.37 | 29.71 | 1,488 | +0.59(+2.03%) |
Sep 13, 2023 | 29.15 | 29.17 | 29.11 | 29.11 | 546 | +0.10(+0.34%) |
Sep 12, 2023 | 29.10 | 29.12 | 29.00 | 29.02 | 1,338 | -0.23(-0.80%) |
Sep 11, 2023 | 29.27 | 29.36 | 29.14 | 29.25 | 12,853 | +0.28(+0.97%) |
Sep 08, 2023 | 28.91 | 28.99 | 28.90 | 28.97 | 1,953 | -0.07(-0.23%) |
Sep 07, 2023 | 29.18 | 29.22 | 28.95 | 29.04 | 2,368 | -0.12(-0.43%) |
Sep 06, 2023 | 29.47 | 29.47 | 29.11 | 29.16 | 13,240 | -0.27(-0.92%) |
Sep 05, 2023 | 29.58 | 29.58 | 29.39 | 29.43 | 4,850 | -0.57(-1.89%) |
Sep 01, 2023 | 30.17 | 30.17 | 30.00 | 30.00 | 2,366 | -0.07(-0.22%) |
Aug 31, 2023 | 30.09 | 30.15 | 29.91 | 30.06 | 25,581 | +0.03(+0.09%) |
Aug 30, 2023 | 30.11 | 30.20 | 30.01 | 30.04 | 7,598 | +0.09(+0.30%) |
Aug 29, 2023 | 29.66 | 29.96 | 29.66 | 29.95 | 1,357 | +0.55(+1.87%) |
Aug 28, 2023 | 29.27 | 29.58 | 29.27 | 29.40 | 2,817 | +0.31(+1.05%) |
Aug 25, 2023 | 29.06 | 29.25 | 29.00 | 29.09 | 2,942 | +0.25(+0.87%) |
Aug 24, 2023 | 28.98 | 29.00 | 28.84 | 28.84 | 1,309 | -0.27(-0.92%) |
Aug 23, 2023 | 28.84 | 29.11 | 28.84 | 29.11 | 6,179 | +0.35(+1.22%) |
Aug 22, 2023 | 28.89 | 28.89 | 28.71 | 28.76 | 8,456 | -0.01(-0.03%) |
Aug 21, 2023 | 28.87 | 28.94 | 28.64 | 28.77 | 4,505 | -0.06(-0.19%) |
Aug 18, 2023 | 28.73 | 28.84 | 28.65 | 28.82 | 31,206 | -0.07(-0.25%) |
Aug 17, 2023 | 29.01 | 29.07 | 28.89 | 28.89 | 2,752 | -0.05(-0.17%) |
Aug 16, 2023 | 29.05 | 29.06 | 28.89 | 28.94 | 3,382 | -0.17(-0.57%) |
Aug 15, 2023 | 29.47 | 29.47 | 29.11 | 29.11 | 2,406 | -0.43(-1.47%) |
Aug 14, 2023 | 29.54 | 29.60 | 29.41 | 29.54 | 11,797 | -0.10(-0.32%) |
Aug 11, 2023 | 29.81 | 29.81 | 29.63 | 29.64 | 4,031 | -0.16(-0.54%) |
Aug 10, 2023 | 30.05 | 30.16 | 29.80 | 29.80 | 7,397 | -0.17(-0.56%) |
Aug 09, 2023 | 30.04 | 30.04 | 29.86 | 29.97 | 2,025 | -0.10(-0.33%) |
Aug 08, 2023 | 30.05 | 30.07 | 29.79 | 30.07 | 3,583 | -0.29(-0.97%) |
Aug 07, 2023 | 30.40 | 30.47 | 30.34 | 30.36 | 4,569 | -0.06(-0.18%) |
Aug 04, 2023 | 30.39 | 30.69 | 30.33 | 30.42 | 23,831 | +0.28(+0.91%) |
Aug 03, 2023 | 30.07 | 30.28 | 29.94 | 30.14 | 3,563 | -0.04(-0.12%) |
Aug 02, 2023 | 30.36 | 30.36 | 30.02 | 30.18 | 3,677 | -0.47(-1.54%) |