Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.72 | 32.72 | 32.49 | 32.58 | 2,176 | -0.25(-0.76%) |
Oct 30, 2023 | 32.70 | 32.83 | 32.69 | 32.83 | 2,109 | +0.04(+0.12%) |
Oct 27, 2023 | 33.47 | 33.47 | 32.79 | 32.79 | 711 | -0.16(-0.49%) |
Oct 26, 2023 | 33.00 | 33.01 | 32.71 | 32.95 | 3,420 | -0.06(-0.18%) |
Oct 25, 2023 | 33.18 | 33.18 | 33.01 | 33.01 | 1,900 | -0.11(-0.33%) |
Oct 24, 2023 | 33.12 | 33.15 | 33.12 | 33.12 | 425 | -0.24(-0.72%) |
Oct 23, 2023 | 33.08 | 33.36 | 33.07 | 33.36 | 450 | +0.04(+0.12%) |
Oct 20, 2023 | 33.67 | 33.67 | 33.24 | 33.32 | 1,725 | -0.58(-1.71%) |
Oct 19, 2023 | 34.08 | 34.08 | 33.83 | 33.90 | 1,766 | -0.15(-0.44%) |
Oct 18, 2023 | 34.00 | 34.22 | 33.76 | 34.05 | 1,970 | -0.42(-1.22%) |
Oct 17, 2023 | 34.72 | 34.72 | 34.47 | 34.47 | 614 | -0.50(-1.43%) |
Oct 16, 2023 | 34.94 | 34.97 | 34.94 | 34.97 | 455 | +0.05(+0.14%) |
Oct 13, 2023 | 34.91 | 34.92 | 34.89 | 34.92 | 3,800 | +0.01(+0.03%) |
Oct 12, 2023 | 34.95 | 34.95 | 34.69 | 34.91 | 2,702 | -0.07(-0.20%) |
Oct 11, 2023 | 34.54 | 35.05 | 34.54 | 34.98 | 6,690 | -0.15(-0.43%) |
Oct 10, 2023 | 34.53 | 35.16 | 34.53 | 35.13 | 3,201 | +0.66(+1.91%) |
Oct 06, 2023 | 34.47 | 0 | +0.06(+0.17%) | |||
Oct 05, 2023 | 34.72 | 34.74 | 34.33 | 34.41 | 2,500 | -0.23(-0.66%) |
Oct 04, 2023 | 34.41 | 34.64 | 34.40 | 34.64 | 4,227 | +0.03(+0.09%) |
Oct 03, 2023 | 35.01 | 35.01 | 34.40 | 34.61 | 5,875 | -0.56(-1.59%) |
Oct 02, 2023 | 36.72 | 36.72 | 35.17 | 35.17 | 1,600 | -0.46(-1.29%) |
Sep 29, 2023 | 35.22 | 35.74 | 35.22 | 35.63 | 1,890 | +0.10(+0.28%) |
Sep 28, 2023 | 35.47 | 35.53 | 35.47 | 35.53 | 1,100 | +0.24(+0.68%) |
Sep 27, 2023 | 35.15 | 35.29 | 35.10 | 35.29 | 2,425 | +0.14(+0.40%) |
Sep 26, 2023 | 35.21 | 35.21 | 35.15 | 35.15 | 500 | -0.37(-1.04%) |
Sep 25, 2023 | 35.45 | 35.56 | 35.25 | 35.52 | 4,765 | +0.05(+0.14%) |
Sep 22, 2023 | 35.30 | 35.47 | 35.30 | 35.47 | 1,500 | +0.42(+1.20%) |
Sep 21, 2023 | 35.66 | 35.66 | 35.05 | 35.05 | 1,128 | -0.65(-1.82%) |
Sep 20, 2023 | 35.86 | 35.90 | 35.70 | 35.70 | 3,266 | -0.01(-0.03%) |
Sep 19, 2023 | 36.05 | 36.06 | 35.71 | 35.71 | 2,640 | -0.76(-2.08%) |
Sep 18, 2023 | 36.15 | 36.47 | 36.11 | 36.47 | 7,284 | -0.23(-0.63%) |
Sep 15, 2023 | 36.73 | 36.73 | 36.62 | 36.70 | 8,202 | +0.21(+0.58%) |
Sep 14, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 4,847 | +0.13(+0.36%) |
Sep 13, 2023 | 36.57 | 36.57 | 36.15 | 36.36 | 2,212 | +0.05(+0.14%) |
Sep 12, 2023 | 36.11 | 36.31 | 36.11 | 36.31 | 2,631 | +0.04(+0.11%) |
Sep 11, 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 1,802 | +0.19(+0.53%) |
Sep 08, 2023 | 36.15 | 36.25 | 36.08 | 36.08 | 5,500 | +0.43(+1.21%) |
Sep 07, 2023 | 36.39 | 36.39 | 35.65 | 35.65 | 1,262 | -0.50(-1.38%) |
Sep 06, 2023 | 36.31 | 36.31 | 36.14 | 36.15 | 3,300 | -0.35(-0.96%) |
Sep 05, 2023 | 36.75 | 36.75 | 34.60 | 36.50 | 4,257 | -0.30(-0.82%) |
Sep 01, 2023 | 36.80 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 37.40 | 37.40 | 36.80 | 36.80 | 4,800 | -0.12(-0.33%) |
Aug 30, 2023 | 36.57 | 37.06 | 36.55 | 36.92 | 8,425 | +0.35(+0.96%) |
Aug 29, 2023 | 36.15 | 36.57 | 36.15 | 36.57 | 2,163 | +0.49(+1.36%) |
Aug 28, 2023 | 36.12 | 36.85 | 36.08 | 36.08 | 2,850 | +0.20(+0.56%) |
Aug 25, 2023 | 36.00 | 36.00 | 35.79 | 35.88 | 7,600 | -0.07(-0.19%) |
Aug 24, 2023 | 36.25 | 36.30 | 35.95 | 35.95 | 6,845 | -0.11(-0.31%) |
Aug 23, 2023 | 35.85 | 36.06 | 35.85 | 36.06 | 315 | +0.46(+1.29%) |
Aug 22, 2023 | 35.68 | 35.82 | 35.47 | 35.60 | 3,528 | -0.08(-0.22%) |
Aug 21, 2023 | 35.36 | 35.68 | 35.36 | 35.68 | 1,120 | +0.43(+1.22%) |
Aug 18, 2023 | 35.25 | 35.25 | 35.24 | 35.25 | 4,850 | +0.02(+0.06%) |
Aug 17, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 900 | +0.00(+0.00%) |
Aug 16, 2023 | 35.23 | 35.28 | 35.10 | 35.23 | 3,575 | +0.13(+0.37%) |
Aug 15, 2023 | 35.47 | 35.47 | 35.09 | 35.10 | 2,050 | -0.32(-0.90%) |
Aug 14, 2023 | 35.36 | 35.42 | 35.36 | 35.42 | 287 | -0.16(-0.45%) |
Aug 10, 2023 | 35.58 | 50 | +0.29(+0.82%) | |||
Aug 09, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 100 | -0.07(-0.20%) |
Aug 08, 2023 | 36.40 | 36.40 | 35.36 | 35.36 | 8,079 | -0.49(-1.37%) |
Aug 04, 2023 | 35.85 | 0 | -0.15(-0.42%) | |||
Aug 03, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 204 | -0.20(-0.55%) |
Aug 02, 2023 | 36.25 | 36.26 | 36.20 | 36.20 | 2,643 | -0.56(-1.52%) |