Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.11 | 30.11 | 29.88 | 30.10 | 4,030 | -0.01(-0.04%) |
Oct 30, 2023 | 29.91 | 30.11 | 29.81 | 30.11 | 530 | +0.65(+2.20%) |
Oct 27, 2023 | 29.78 | 29.92 | 29.45 | 29.46 | 4,196 | -0.26(-0.88%) |
Oct 26, 2023 | 29.75 | 29.75 | 29.72 | 29.72 | 348 | +0.07(+0.23%) |
Oct 25, 2023 | 29.74 | 29.93 | 29.09 | 29.65 | 29,564 | -0.23(-0.78%) |
Oct 24, 2023 | 30.04 | 30.04 | 29.89 | 29.89 | 951 | -0.10(-0.32%) |
Oct 23, 2023 | 29.96 | 30.07 | 29.90 | 29.98 | 13,342 | +0.26(+0.88%) |
Oct 20, 2023 | 29.68 | 29.89 | 29.68 | 29.72 | 1,736 | -0.31(-1.03%) |
Oct 19, 2023 | 30.27 | 30.27 | 30.03 | 30.03 | 11,730 | -0.48(-1.59%) |
Oct 18, 2023 | 30.48 | 30.62 | 30.48 | 30.52 | 407 | -0.80(-2.57%) |
Oct 17, 2023 | 31.00 | 31.43 | 30.97 | 31.32 | 16,320 | +0.06(+0.19%) |
Oct 16, 2023 | 31.06 | 31.31 | 31.06 | 31.26 | 886 | +0.30(+0.97%) |
Oct 13, 2023 | 31.01 | 31.01 | 30.96 | 30.96 | 223 | -0.34(-1.08%) |
Oct 12, 2023 | 31.42 | 31.42 | 31.30 | 31.30 | 780 | -0.39(-1.22%) |
Oct 11, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 28 | +0.09(+0.28%) |
Oct 10, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 111 | +0.69(+2.22%) |
Oct 09, 2023 | 30.51 | 30.91 | 30.50 | 30.91 | 2,527 | -0.29(-0.93%) |
Oct 06, 2023 | 30.85 | 31.26 | 30.60 | 31.20 | 832 | +0.32(+1.04%) |
Oct 05, 2023 | 30.71 | 30.88 | 30.71 | 30.88 | 1,533 | +0.47(+1.56%) |
Oct 04, 2023 | 30.13 | 30.42 | 30.13 | 30.41 | 1,989 | -0.11(-0.35%) |
Oct 03, 2023 | 30.56 | 30.56 | 30.52 | 30.52 | 279 | -0.36(-1.16%) |
Oct 02, 2023 | 31.35 | 31.38 | 30.78 | 30.87 | 1,564 | -0.63(-2.00%) |
Sep 29, 2023 | 31.94 | 31.94 | 31.50 | 31.50 | 9,392 | -0.12(-0.37%) |
Sep 28, 2023 | 31.28 | 31.66 | 31.28 | 31.62 | 10,883 | +0.25(+0.79%) |
Sep 27, 2023 | 31.76 | 31.76 | 31.37 | 31.37 | 744 | -0.17(-0.54%) |
Sep 26, 2023 | 31.75 | 31.88 | 31.54 | 31.54 | 1,914 | -0.29(-0.91%) |
Sep 25, 2023 | 31.78 | 31.83 | 31.83 | 31.83 | 3,200 | -0.19(-0.61%) |
Sep 22, 2023 | 32.34 | 32.42 | 32.03 | 32.03 | 3,365 | -0.18(-0.56%) |
Sep 21, 2023 | 32.55 | 32.55 | 32.21 | 32.21 | 2,214 | -0.35(-1.06%) |
Sep 20, 2023 | 33.03 | 33.05 | 32.55 | 32.55 | 3,540 | +0.08(+0.25%) |
Sep 19, 2023 | 32.37 | 32.56 | 32.37 | 32.47 | 1,873 | -0.02(-0.07%) |
Sep 18, 2023 | 32.59 | 32.63 | 32.49 | 32.49 | 758 | -0.29(-0.88%) |
Sep 15, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 122 | +0.01(+0.02%) |
Sep 14, 2023 | 32.79 | 32.79 | 32.70 | 32.77 | 10,091 | +0.37(+1.15%) |
Sep 13, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 46 | +0.07(+0.23%) |
Sep 12, 2023 | 32.41 | 32.41 | 32.33 | 32.33 | 606 | -0.15(-0.46%) |
Sep 11, 2023 | 32.31 | 32.48 | 32.31 | 32.48 | 5,615 | +0.50(+1.56%) |
Sep 08, 2023 | 32.13 | 32.13 | 31.86 | 31.98 | 1,353 | +0.01(+0.05%) |
Sep 07, 2023 | 32.02 | 32.02 | 31.96 | 31.96 | 1,143 | -0.00(-0.00%) |
Sep 06, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 3 | -0.15(-0.46%) |
Sep 05, 2023 | 32.40 | 32.40 | 32.11 | 32.11 | 3,020 | -0.47(-1.44%) |
Sep 01, 2023 | 32.79 | 32.79 | 32.58 | 32.58 | 186 | -0.07(-0.21%) |
Aug 31, 2023 | 32.97 | 32.98 | 32.65 | 32.65 | 3,083 | -0.14(-0.42%) |
Aug 30, 2023 | 32.82 | 32.83 | 32.66 | 32.78 | 1,097 | +0.17(+0.53%) |
Aug 29, 2023 | 32.36 | 32.76 | 32.36 | 32.61 | 1,782 | +0.51(+1.60%) |
Aug 28, 2023 | 32.13 | 32.22 | 31.96 | 32.10 | 11,171 | +0.36(+1.14%) |
Aug 25, 2023 | 31.59 | 31.73 | 31.48 | 31.73 | 2,679 | +0.17(+0.55%) |
Aug 24, 2023 | 32.03 | 32.03 | 31.50 | 31.56 | 941 | -0.35(-1.09%) |
Aug 23, 2023 | 31.86 | 31.96 | 31.84 | 31.91 | 11,360 | +0.19(+0.61%) |
Aug 22, 2023 | 31.87 | 31.87 | 31.68 | 31.72 | 1,717 | -0.09(-0.29%) |
Aug 21, 2023 | 31.79 | 31.85 | 31.67 | 31.81 | 4,289 | -0.01(-0.05%) |
Aug 18, 2023 | 31.59 | 31.87 | 31.59 | 31.82 | 1,705 | -0.22(-0.69%) |
Aug 17, 2023 | 32.37 | 32.37 | 32.04 | 32.04 | 2,078 | -0.28(-0.86%) |
Aug 16, 2023 | 32.47 | 32.47 | 32.32 | 32.32 | 947 | -0.16(-0.50%) |
Aug 15, 2023 | 32.40 | 32.60 | 32.40 | 32.48 | 1,264 | -0.23(-0.70%) |
Aug 14, 2023 | 32.66 | 32.71 | 32.66 | 32.71 | 221 | -0.13(-0.40%) |
Aug 11, 2023 | 32.76 | 32.85 | 32.76 | 32.85 | 5,613 | -0.20(-0.61%) |
Aug 10, 2023 | 33.51 | 33.55 | 33.05 | 33.05 | 834 | -0.06(-0.19%) |
Aug 09, 2023 | 33.28 | 33.28 | 33.10 | 33.11 | 4,028 | -0.02(-0.06%) |
Aug 08, 2023 | 32.94 | 33.13 | 32.94 | 33.13 | 1,500 | -0.34(-1.01%) |
Aug 07, 2023 | 33.36 | 33.47 | 33.36 | 33.47 | 2,347 | +0.40(+1.21%) |
Aug 04, 2023 | 33.20 | 33.20 | 33.01 | 33.07 | 2,691 | +0.14(+0.42%) |
Aug 03, 2023 | 32.88 | 32.93 | 32.84 | 32.93 | 608 | -0.11(-0.33%) |
Aug 02, 2023 | 33.22 | 33.23 | 32.90 | 33.04 | 1,644 | -0.66(-1.95%) |