Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.42 | 21.42 | 21.37 | 21.37 | 375 | -0.28(-1.31%) |
Oct 30, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 510 | -0.31(-1.43%) |
Oct 27, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 102 | +0.10(+0.45%) |
Oct 26, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 71 | +0.13(+0.59%) |
Oct 25, 2023 | 21.92 | 21.92 | 21.74 | 21.74 | 208 | -0.23(-1.07%) |
Oct 24, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 110 | +0.31(+1.45%) |
Oct 23, 2023 | 21.61 | 21.69 | 21.61 | 21.66 | 2,515 | -0.22(-1.00%) |
Oct 20, 2023 | 22.04 | 22.10 | 21.88 | 21.88 | 743 | -0.52(-2.30%) |
Oct 19, 2023 | 22.52 | 22.52 | 22.39 | 22.39 | 324 | -0.30(-1.33%) |
Oct 18, 2023 | 22.97 | 22.97 | 22.70 | 22.70 | 142 | -0.42(-1.82%) |
Oct 17, 2023 | 23.22 | 23.22 | 23.12 | 23.12 | 180 | -0.03(-0.13%) |
Oct 16, 2023 | 23.19 | 23.19 | 23.15 | 23.15 | 479 | +0.42(+1.85%) |
Oct 13, 2023 | 22.92 | 22.92 | 22.67 | 22.73 | 596 | +0.03(+0.13%) |
Oct 12, 2023 | 22.96 | 22.96 | 22.70 | 22.70 | 228 | -0.56(-2.40%) |
Oct 11, 2023 | 23.53 | 23.53 | 23.26 | 23.26 | 801 | -0.05(-0.21%) |
Oct 10, 2023 | 23.06 | 23.30 | 23.06 | 23.30 | 977 | +0.37(+1.62%) |
Oct 09, 2023 | 22.70 | 22.93 | 22.70 | 22.93 | 1,282 | +0.04(+0.17%) |
Oct 06, 2023 | 22.88 | 22.89 | 22.88 | 22.89 | 213 | +0.75(+3.40%) |
Oct 05, 2023 | 22.08 | 22.14 | 22.08 | 22.14 | 463 | -0.04(-0.20%) |
Oct 04, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 194 | -0.07(-0.33%) |
Oct 03, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 147 | -0.60(-2.63%) |
Oct 02, 2023 | 23.23 | 23.23 | 22.77 | 22.86 | 658 | -0.66(-2.80%) |
Sep 29, 2023 | 23.58 | 23.58 | 23.52 | 23.52 | 852 | +0.19(+0.81%) |
Sep 28, 2023 | 23.27 | 23.33 | 23.18 | 23.33 | 632 | +0.44(+1.93%) |
Sep 27, 2023 | 23.13 | 23.13 | 22.89 | 22.89 | 483 | -0.21(-0.89%) |
Sep 26, 2023 | 23.18 | 23.18 | 23.04 | 23.09 | 550 | -0.49(-2.07%) |
Sep 25, 2023 | 23.36 | 23.58 | 23.58 | 23.58 | 275 | -0.12(-0.50%) |
Sep 22, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 102 | +0.00(+0.00%) |
Sep 21, 2023 | 23.71 | 23.75 | 23.70 | 23.70 | 250 | -0.63(-2.58%) |
Sep 20, 2023 | 24.45 | 24.62 | 24.33 | 24.33 | 929 | +0.02(+0.08%) |
Sep 19, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 77 | -0.29(-1.17%) |
Sep 18, 2023 | 24.71 | 24.71 | 24.60 | 24.60 | 2,662 | -0.14(-0.57%) |
Sep 15, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 102 | +0.06(+0.23%) |
Sep 14, 2023 | 24.40 | 24.68 | 24.40 | 24.68 | 679 | +0.77(+3.24%) |
Sep 13, 2023 | 23.96 | 23.96 | 23.91 | 23.91 | 226 | -0.13(-0.53%) |
Sep 12, 2023 | 24.05 | 24.05 | 24.03 | 24.03 | 643 | -0.15(-0.64%) |
Sep 11, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | -0.13(-0.53%) |
Sep 05, 2023 | 24.32 | 0 | -0.33(-1.34%) | |||
Sep 01, 2023 | 24.66 | 24.66 | 24.65 | 24.65 | 590 | +0.50(+2.08%) |
Aug 31, 2023 | 24.28 | 24.28 | 24.14 | 24.15 | 583 | -0.07(-0.27%) |
Aug 30, 2023 | 24.13 | 24.24 | 24.13 | 24.21 | 473 | +0.05(+0.20%) |
Aug 29, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 245 | +0.57(+2.40%) |
Aug 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 41 | +0.31(+1.35%) |
Aug 25, 2023 | 23.29 | 23.29 | 23.28 | 23.28 | 209 | -0.03(-0.11%) |
Aug 24, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 121 | -0.56(-2.33%) |
Aug 23, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 109 | +0.42(+1.81%) |
Aug 22, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 84 | +0.25(+1.07%) |
Aug 21, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 4 | +0.22(+0.95%) |
Aug 18, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 746 | -0.22(-0.95%) |
Aug 17, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 77 | +0.20(+0.86%) |
Aug 16, 2023 | 22.99 | 23.01 | 22.99 | 22.99 | 427 | -0.22(-0.97%) |
Aug 15, 2023 | 23.72 | 23.72 | 23.22 | 23.22 | 654 | -0.79(-3.28%) |
Aug 14, 2023 | 23.76 | 24.01 | 23.70 | 24.01 | 1,538 | -0.51(-2.07%) |
Aug 11, 2023 | 24.52 | 24.52 | 24.51 | 24.51 | 1,119 | -0.22(-0.89%) |
Aug 10, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 97 | -0.32(-1.26%) |
Aug 09, 2023 | 25.03 | 25.05 | 24.99 | 25.05 | 887 | -0.02(-0.06%) |
Aug 08, 2023 | 24.81 | 25.07 | 24.81 | 25.07 | 1,044 | -0.29(-1.16%) |
Aug 07, 2023 | 25.40 | 25.40 | 25.28 | 25.36 | 656 | +0.04(+0.15%) |
Aug 04, 2023 | 25.57 | 25.62 | 25.32 | 25.32 | 305 | -0.10(-0.40%) |
Aug 03, 2023 | 25.40 | 25.42 | 25.40 | 25.42 | 317 | +0.13(+0.50%) |
Aug 02, 2023 | 25.62 | 25.62 | 25.20 | 25.29 | 1,972 | -0.70(-2.69%) |