Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.75 | 28.90 | 28.75 | 28.83 | 801 | -0.03(-0.10%) |
Oct 30, 2023 | 28.87 | 28.87 | 28.81 | 28.86 | 503 | +0.22(+0.77%) |
Oct 27, 2023 | 28.76 | 28.76 | 28.64 | 28.64 | 855 | -0.18(-0.62%) |
Oct 26, 2023 | 28.97 | 28.97 | 28.79 | 28.82 | 1,411 | -0.17(-0.59%) |
Oct 25, 2023 | 29.07 | 29.11 | 28.99 | 28.99 | 1,398 | -0.12(-0.41%) |
Oct 24, 2023 | 29.24 | 29.24 | 29.08 | 29.11 | 961 | -0.14(-0.48%) |
Oct 23, 2023 | 29.30 | 29.43 | 29.25 | 29.25 | 1,096 | -0.16(-0.54%) |
Oct 20, 2023 | 29.50 | 29.50 | 29.41 | 29.41 | 548 | -0.35(-1.18%) |
Oct 19, 2023 | 29.88 | 29.88 | 29.75 | 29.76 | 406 | -0.09(-0.30%) |
Oct 18, 2023 | 30.21 | 30.21 | 29.85 | 29.85 | 2,688 | -0.32(-1.06%) |
Oct 17, 2023 | 29.98 | 30.24 | 29.98 | 30.17 | 8,412 | +0.12(+0.40%) |
Oct 16, 2023 | 29.81 | 30.07 | 29.81 | 30.05 | 6,522 | +0.26(+0.87%) |
Oct 13, 2023 | 30.00 | 30.00 | 29.79 | 29.79 | 502 | +0.00(+0.00%) |
Oct 12, 2023 | 29.92 | 29.92 | 29.79 | 29.79 | 716 | -0.21(-0.70%) |
Oct 11, 2023 | 29.90 | 30.00 | 29.90 | 30.00 | 4,069 | +0.21(+0.70%) |
Oct 10, 2023 | 29.68 | 29.82 | 29.68 | 29.79 | 857 | +0.47(+1.60%) |
Oct 06, 2023 | 29.32 | 0 | +0.23(+0.79%) | |||
Oct 05, 2023 | 29.02 | 29.09 | 29.02 | 29.09 | 522 | +0.12(+0.41%) |
Oct 04, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 332 | -0.08(-0.28%) |
Oct 03, 2023 | 29.09 | 29.09 | 29.05 | 29.05 | 424 | -0.30(-1.02%) |
Oct 02, 2023 | 29.60 | 29.60 | 29.35 | 29.35 | 11,775 | -0.53(-1.77%) |
Sep 29, 2023 | 30.02 | 30.02 | 29.88 | 29.88 | 1,029 | +0.01(+0.03%) |
Sep 28, 2023 | 29.76 | 29.94 | 29.76 | 29.87 | 2,540 | +0.33(+1.12%) |
Sep 27, 2023 | 29.44 | 29.54 | 29.44 | 29.54 | 790 | -0.38(-1.27%) |
Sep 26, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 103 | -0.09(-0.30%) |
Sep 25, 2023 | 29.81 | 30.01 | 30.01 | 30.01 | 619 | -0.13(-0.43%) |
Sep 22, 2023 | 30.20 | 30.20 | 30.14 | 30.14 | 534 | -0.20(-0.66%) |
Sep 21, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 308 | -0.66(-2.13%) |
Sep 20, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 102 | +0.15(+0.49%) |
Sep 19, 2023 | 31.00 | 31.00 | 30.85 | 30.85 | 555 | -0.44(-1.41%) |
Sep 18, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 182 | -0.20(-0.64%) |
Sep 15, 2023 | 31.52 | 31.52 | 31.45 | 31.49 | 333 | +0.16(+0.51%) |
Sep 14, 2023 | 31.32 | 31.33 | 31.32 | 31.33 | 488 | +0.36(+1.16%) |
Sep 13, 2023 | 30.93 | 31.08 | 30.93 | 30.97 | 514 | -0.03(-0.10%) |
Sep 12, 2023 | 30.92 | 31.00 | 30.89 | 31.00 | 308 | +0.06(+0.19%) |
Sep 11, 2023 | 30.88 | 30.94 | 30.83 | 30.94 | 792 | +0.19(+0.62%) |
Sep 08, 2023 | 30.81 | 30.81 | 30.74 | 30.75 | 1,067 | -0.14(-0.45%) |
Sep 07, 2023 | 30.99 | 30.99 | 30.89 | 30.89 | 579 | -0.16(-0.52%) |
Sep 06, 2023 | 31.29 | 31.29 | 31.05 | 31.05 | 2,223 | -0.33(-1.05%) |
Sep 05, 2023 | 31.36 | 31.46 | 31.36 | 31.38 | 1,927 | -0.07(-0.22%) |
Sep 01, 2023 | 31.45 | 0 | +0.23(+0.74%) | |||
Aug 31, 2023 | 31.19 | 31.22 | 31.13 | 31.22 | 3,640 | +0.32(+1.04%) |
Aug 29, 2023 | 30.90 | 30.90 | 206 | +0.44(+1.44%) | ||
Aug 28, 2023 | 30.29 | 30.50 | 30.29 | 30.46 | 954 | +0.29(+0.96%) |
Aug 25, 2023 | 30.18 | 30.19 | 29.98 | 30.17 | 1,504 | +0.07(+0.23%) |
Aug 24, 2023 | 30.14 | 30.16 | 30.10 | 30.10 | 490 | -0.16(-0.53%) |
Aug 23, 2023 | 30.00 | 30.26 | 30.00 | 30.26 | 742 | +0.33(+1.10%) |
Aug 22, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 101 | -0.14(-0.47%) |
Aug 21, 2023 | 30.18 | 30.18 | 30.00 | 30.07 | 3,751 | -0.06(-0.20%) |
Aug 18, 2023 | 29.91 | 30.13 | 29.91 | 30.13 | 903 | -0.05(-0.17%) |
Aug 16, 2023 | 30.18 | 79 | -0.03(-0.10%) | |||
Aug 15, 2023 | 30.56 | 30.56 | 30.21 | 30.21 | 1,486 | -0.57(-1.85%) |
Aug 14, 2023 | 30.83 | 30.83 | 30.77 | 30.78 | 601 | -0.09(-0.29%) |
Aug 11, 2023 | 30.84 | 30.88 | 30.84 | 30.87 | 1,389 | +0.05(+0.16%) |
Aug 10, 2023 | 30.86 | 30.86 | 30.82 | 30.82 | 768 | +0.00(+0.00%) |
Aug 09, 2023 | 30.81 | 30.82 | 30.78 | 30.82 | 3,038 | +0.18(+0.59%) |
Aug 08, 2023 | 30.68 | 30.68 | 30.63 | 30.64 | 1,669 | -0.16(-0.52%) |
Aug 04, 2023 | 30.80 | 0 | +0.13(+0.42%) | |||
Aug 03, 2023 | 30.67 | 30.67 | 30.61 | 30.67 | 1,274 | -0.73(-2.32%) |