Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 33.30 | 4 | +0.37(+1.12%) | |||
Oct 26, 2023 | 32.93 | 6 | -0.52(-1.55%) | |||
Oct 25, 2023 | 33.54 | 33.54 | 33.43 | 33.45 | 747 | +0.11(+0.33%) |
Oct 24, 2023 | 33.33 | 33.42 | 33.33 | 33.34 | 1,403 | +0.52(+1.58%) |
Oct 23, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 445 | -0.68(-2.03%) |
Oct 19, 2023 | 33.50 | 3 | -0.15(-0.45%) | |||
Oct 18, 2023 | 33.83 | 33.83 | 33.65 | 33.65 | 3,140 | -0.37(-1.09%) |
Oct 17, 2023 | 34.02 | 34.03 | 34.02 | 34.02 | 1,510 | +0.14(+0.41%) |
Oct 16, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 276 | -0.03(-0.09%) |
Oct 13, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 651 | -0.28(-0.82%) |
Oct 12, 2023 | 34.34 | 34.34 | 34.19 | 34.19 | 1,228 | +0.09(+0.26%) |
Oct 11, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 257 | +0.10(+0.29%) |
Oct 10, 2023 | 33.98 | 34.00 | 33.98 | 34.00 | 348 | +0.28(+0.83%) |
Oct 05, 2023 | 33.72 | 0 | +0.53(+1.60%) | |||
Oct 04, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 132 | -0.20(-0.60%) |
Oct 03, 2023 | 33.50 | 33.51 | 33.39 | 33.39 | 1,100 | -0.44(-1.30%) |
Oct 02, 2023 | 33.95 | 33.95 | 33.83 | 33.83 | 1,372 | -0.16(-0.47%) |
Sep 29, 2023 | 33.98 | 33.99 | 33.98 | 33.99 | 611 | -0.07(-0.21%) |
Sep 28, 2023 | 33.91 | 34.06 | 33.88 | 34.06 | 11,287 | -0.16(-0.47%) |
Sep 27, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 501 | +0.03(+0.09%) |
Sep 26, 2023 | 34.33 | 34.33 | 34.19 | 34.19 | 262 | -0.35(-1.01%) |
Sep 25, 2023 | 34.43 | 34.54 | 34.54 | 34.54 | 3,787 | -0.21(-0.60%) |
Sep 21, 2023 | 34.75 | 10 | -0.44(-1.25%) | |||
Sep 20, 2023 | 35.30 | 35.30 | 35.19 | 35.19 | 1,662 | -0.12(-0.34%) |
Sep 19, 2023 | 35.25 | 35.31 | 35.25 | 35.31 | 4,346 | -0.17(-0.48%) |
Sep 18, 2023 | 35.34 | 35.48 | 35.34 | 35.48 | 595 | -0.11(-0.31%) |
Sep 14, 2023 | 35.59 | 60 | +0.40(+1.14%) | |||
Sep 13, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 200 | -0.10(-0.28%) |
Sep 12, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 222 | -0.19(-0.54%) |
Sep 11, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 200 | -0.02(-0.06%) |
Sep 06, 2023 | 35.50 | 98 | -0.13(-0.36%) | |||
Sep 05, 2023 | 35.54 | 35.63 | 35.54 | 35.63 | 295 | +0.10(+0.28%) |
Sep 01, 2023 | 35.53 | 0 | +0.37(+1.05%) | |||
Aug 31, 2023 | 35.13 | 35.16 | 35.13 | 35.16 | 300 | +0.16(+0.46%) |
Aug 30, 2023 | 35.09 | 35.09 | 35.00 | 35.00 | 3,381 | +0.04(+0.11%) |
Aug 29, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 421 | +0.08(+0.23%) |
Aug 28, 2023 | 34.75 | 34.88 | 34.75 | 34.88 | 366 | +0.41(+1.19%) |
Aug 25, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 273 | -0.03(-0.09%) |
Aug 24, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 360 | +0.00(+0.00%) |
Aug 23, 2023 | 34.35 | 34.52 | 34.35 | 34.50 | 936 | +0.42(+1.23%) |
Aug 22, 2023 | 34.17 | 34.17 | 34.08 | 34.08 | 1,792 | +0.07(+0.21%) |
Aug 21, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 1,102 | +0.05(+0.15%) |
Aug 18, 2023 | 33.91 | 33.96 | 33.91 | 33.96 | 3,053 | -0.18(-0.53%) |
Aug 17, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 232 | +0.06(+0.18%) |
Aug 16, 2023 | 34.20 | 34.20 | 34.08 | 34.08 | 3,625 | -0.31(-0.90%) |
Aug 15, 2023 | 34.50 | 34.50 | 34.38 | 34.39 | 2,795 | -0.83(-2.36%) |
Aug 10, 2023 | 35.22 | 36 | +0.23(+0.66%) | |||
Aug 09, 2023 | 35.15 | 35.15 | 34.99 | 34.99 | 434 | -0.06(-0.17%) |
Aug 08, 2023 | 35.18 | 35.19 | 34.99 | 35.05 | 3,852 | -0.06(-0.17%) |
Aug 04, 2023 | 35.11 | 0 | +0.16(+0.46%) | |||
Aug 03, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 911 | -0.02(-0.06%) |
Aug 02, 2023 | 35.08 | 35.08 | 34.97 | 34.97 | 682 | -0.55(-1.55%) |