Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.46 | 30.46 | 30.22 | 30.45 | 3,984 | -0.01(-0.04%) |
Oct 30, 2023 | 30.26 | 30.46 | 30.16 | 30.46 | 524 | +0.66(+2.20%) |
Oct 27, 2023 | 30.13 | 30.27 | 29.79 | 29.80 | 4,148 | -0.26(-0.88%) |
Oct 26, 2023 | 30.10 | 30.10 | 30.07 | 30.07 | 344 | +0.07(+0.23%) |
Oct 25, 2023 | 30.08 | 30.28 | 29.43 | 30.00 | 29,222 | -0.24(-0.78%) |
Oct 24, 2023 | 30.39 | 30.39 | 30.23 | 30.23 | 940 | -0.10(-0.32%) |
Oct 23, 2023 | 30.31 | 30.42 | 30.25 | 30.33 | 13,187 | +0.26(+0.88%) |
Oct 20, 2023 | 30.03 | 30.24 | 30.03 | 30.07 | 1,716 | -0.31(-1.03%) |
Oct 19, 2023 | 30.63 | 30.63 | 30.38 | 30.38 | 11,594 | -0.49(-1.59%) |
Oct 18, 2023 | 30.84 | 30.98 | 30.84 | 30.87 | 402 | -0.81(-2.57%) |
Oct 17, 2023 | 31.36 | 31.79 | 31.33 | 31.69 | 16,131 | +0.06(+0.19%) |
Oct 16, 2023 | 31.42 | 31.68 | 31.42 | 31.63 | 876 | +0.30(+0.97%) |
Oct 13, 2023 | 31.37 | 31.37 | 31.32 | 31.32 | 221 | -0.34(-1.08%) |
Oct 12, 2023 | 31.78 | 31.78 | 31.67 | 31.67 | 771 | -0.39(-1.22%) |
Oct 11, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 28 | +0.09(+0.28%) |
Oct 10, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 110 | +0.69(+2.22%) |
Oct 09, 2023 | 30.86 | 31.28 | 30.85 | 31.28 | 2,498 | -0.29(-0.93%) |
Oct 06, 2023 | 31.22 | 31.63 | 30.96 | 31.57 | 823 | +0.32(+1.04%) |
Oct 05, 2023 | 31.07 | 31.24 | 31.07 | 31.24 | 1,515 | +0.48(+1.56%) |
Oct 04, 2023 | 30.48 | 30.77 | 30.48 | 30.76 | 1,966 | -0.11(-0.35%) |
Oct 03, 2023 | 30.92 | 30.92 | 30.87 | 30.87 | 276 | -0.36(-1.16%) |
Oct 02, 2023 | 31.72 | 31.74 | 31.14 | 31.23 | 1,546 | -0.64(-2.00%) |
Sep 29, 2023 | 32.31 | 32.31 | 31.87 | 31.87 | 9,284 | -0.12(-0.37%) |
Sep 28, 2023 | 31.65 | 32.03 | 31.65 | 31.99 | 10,758 | +0.25(+0.79%) |
Sep 27, 2023 | 32.13 | 32.13 | 31.74 | 31.74 | 735 | -0.17(-0.54%) |
Sep 26, 2023 | 32.12 | 32.25 | 31.91 | 31.91 | 1,892 | -0.29(-0.91%) |
Sep 25, 2023 | 32.15 | 32.21 | 32.21 | 32.21 | 3,163 | -0.20(-0.61%) |
Sep 22, 2023 | 32.72 | 32.80 | 32.40 | 32.40 | 3,326 | -0.18(-0.56%) |
Sep 21, 2023 | 32.93 | 32.93 | 32.58 | 32.58 | 2,188 | -0.35(-1.06%) |
Sep 20, 2023 | 33.42 | 33.44 | 32.93 | 32.93 | 3,499 | +0.08(+0.25%) |
Sep 19, 2023 | 32.75 | 32.94 | 32.75 | 32.85 | 1,851 | -0.02(-0.07%) |
Sep 18, 2023 | 32.97 | 33.01 | 32.87 | 32.87 | 749 | -0.29(-0.88%) |
Sep 15, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 121 | +0.01(+0.02%) |
Sep 14, 2023 | 33.18 | 33.18 | 33.08 | 33.16 | 9,975 | +0.38(+1.15%) |
Sep 13, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 46 | +0.08(+0.23%) |
Sep 12, 2023 | 32.79 | 32.79 | 32.70 | 32.70 | 599 | -0.15(-0.46%) |
Sep 11, 2023 | 32.69 | 32.86 | 32.69 | 32.86 | 5,550 | +0.51(+1.56%) |
Sep 08, 2023 | 32.50 | 32.50 | 32.23 | 32.35 | 1,337 | +0.01(+0.05%) |
Sep 07, 2023 | 32.39 | 32.39 | 32.34 | 32.34 | 1,129 | -0.00(-0.00%) |
Sep 06, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 3 | -0.15(-0.46%) |
Sep 05, 2023 | 32.78 | 32.78 | 32.49 | 32.49 | 2,985 | -0.47(-1.44%) |
Sep 01, 2023 | 33.17 | 33.17 | 32.96 | 32.96 | 184 | -0.07(-0.21%) |
Aug 31, 2023 | 33.35 | 33.36 | 33.03 | 33.03 | 3,047 | -0.14(-0.42%) |
Aug 30, 2023 | 33.21 | 33.22 | 33.04 | 33.17 | 1,084 | +0.17(+0.53%) |
Aug 29, 2023 | 32.74 | 33.15 | 32.74 | 32.99 | 1,762 | +0.52(+1.60%) |
Aug 28, 2023 | 32.51 | 32.59 | 32.33 | 32.47 | 11,042 | +0.37(+1.14%) |
Aug 25, 2023 | 31.96 | 32.11 | 31.84 | 32.11 | 2,648 | +0.18(+0.55%) |
Aug 24, 2023 | 32.41 | 32.41 | 31.87 | 31.93 | 930 | -0.35(-1.09%) |
Aug 23, 2023 | 32.23 | 32.33 | 32.21 | 32.28 | 11,229 | +0.19(+0.61%) |
Aug 22, 2023 | 32.24 | 32.24 | 32.05 | 32.09 | 1,697 | -0.09(-0.29%) |
Aug 21, 2023 | 32.16 | 32.22 | 32.04 | 32.18 | 4,240 | -0.01(-0.05%) |
Aug 18, 2023 | 31.96 | 32.25 | 31.96 | 32.19 | 1,686 | -0.22(-0.69%) |
Aug 17, 2023 | 32.75 | 32.75 | 32.42 | 32.42 | 2,054 | -0.28(-0.86%) |
Aug 16, 2023 | 32.85 | 32.85 | 32.70 | 32.70 | 936 | -0.17(-0.50%) |
Aug 15, 2023 | 32.78 | 32.98 | 32.78 | 32.87 | 1,250 | -0.23(-0.70%) |
Aug 14, 2023 | 33.04 | 33.10 | 33.04 | 33.10 | 218 | -0.13(-0.40%) |
Aug 11, 2023 | 33.15 | 33.23 | 33.15 | 33.23 | 5,548 | -0.20(-0.61%) |
Aug 10, 2023 | 33.91 | 33.95 | 33.43 | 33.43 | 824 | -0.06(-0.19%) |
Aug 09, 2023 | 33.67 | 33.67 | 33.49 | 33.50 | 3,981 | -0.02(-0.06%) |
Aug 08, 2023 | 33.33 | 33.52 | 33.33 | 33.52 | 1,483 | -0.34(-1.01%) |
Aug 07, 2023 | 33.75 | 33.86 | 33.75 | 33.86 | 2,320 | +0.40(+1.21%) |
Aug 04, 2023 | 33.58 | 33.58 | 33.40 | 33.45 | 2,660 | +0.14(+0.42%) |
Aug 03, 2023 | 33.26 | 33.31 | 33.23 | 33.31 | 601 | -0.11(-0.33%) |
Aug 02, 2023 | 33.60 | 33.61 | 33.28 | 33.42 | 1,625 | -0.67(-1.95%) |