Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.47 | 22.55 | 22.47 | 22.55 | 2,791 | +0.06(+0.28%) |
Oct 30, 2023 | 22.44 | 22.53 | 22.31 | 22.49 | 7,522 | +0.30(+1.34%) |
Oct 27, 2023 | 22.26 | 22.33 | 21.80 | 22.19 | 67,526 | -0.06(-0.25%) |
Oct 26, 2023 | 22.24 | 22.37 | 22.18 | 22.25 | 12,555 | -0.15(-0.68%) |
Oct 25, 2023 | 22.47 | 22.56 | 22.36 | 22.40 | 12,547 | -0.21(-0.95%) |
Oct 24, 2023 | 22.63 | 22.64 | 22.51 | 22.62 | 9,114 | +0.10(+0.46%) |
Oct 23, 2023 | 22.42 | 22.63 | 22.42 | 22.51 | 12,507 | +0.04(+0.17%) |
Oct 20, 2023 | 22.61 | 22.63 | 22.48 | 22.48 | 12,311 | -0.25(-1.12%) |
Oct 19, 2023 | 22.85 | 22.90 | 22.70 | 22.73 | 14,632 | -0.16(-0.69%) |
Oct 18, 2023 | 23.07 | 23.07 | 22.86 | 22.89 | 22,542 | -0.39(-1.67%) |
Oct 17, 2023 | 23.11 | 23.28 | 23.11 | 23.28 | 6,264 | -0.02(-0.09%) |
Oct 16, 2023 | 23.19 | 23.35 | 23.19 | 23.30 | 8,101 | +0.13(+0.58%) |
Oct 13, 2023 | 23.22 | 23.31 | 23.09 | 23.16 | 6,330 | -0.10(-0.42%) |
Oct 12, 2023 | 23.53 | 23.53 | 23.25 | 23.26 | 14,708 | -0.26(-1.10%) |
Oct 11, 2023 | 23.52 | 23.58 | 23.40 | 23.52 | 10,546 | +0.06(+0.26%) |
Oct 10, 2023 | 23.44 | 23.53 | 23.44 | 23.46 | 10,892 | +0.29(+1.24%) |
Oct 09, 2023 | 22.97 | 23.19 | 22.97 | 23.17 | 5,763 | +0.03(+0.13%) |
Oct 06, 2023 | 22.84 | 23.26 | 22.84 | 23.14 | 9,592 | +0.21(+0.89%) |
Oct 05, 2023 | 22.88 | 22.98 | 22.79 | 22.94 | 102,880 | +0.18(+0.77%) |
Oct 04, 2023 | 22.72 | 22.76 | 22.56 | 22.76 | 14,179 | +0.04(+0.17%) |
Oct 03, 2023 | 22.80 | 22.85 | 22.63 | 22.72 | 51,079 | -0.27(-1.19%) |
Oct 02, 2023 | 23.27 | 23.27 | 22.94 | 23.00 | 14,083 | -0.43(-1.84%) |
Sep 29, 2023 | 23.67 | 23.67 | 23.36 | 23.43 | 9,726 | -0.07(-0.29%) |
Sep 28, 2023 | 23.48 | 23.54 | 23.45 | 23.49 | 6,248 | +0.21(+0.88%) |
Sep 27, 2023 | 23.45 | 23.45 | 23.14 | 23.29 | 51,214 | -0.09(-0.38%) |
Sep 26, 2023 | 23.40 | 23.40 | 23.37 | 23.38 | 1,360 | -0.30(-1.28%) |
Sep 25, 2023 | 23.60 | 23.69 | 23.63 | 23.68 | 9,035 | -0.11(-0.44%) |
Sep 22, 2023 | 23.90 | 23.92 | 23.73 | 23.79 | 26,781 | -0.03(-0.11%) |
Sep 21, 2023 | 23.88 | 23.95 | 23.81 | 23.81 | 12,366 | -0.36(-1.49%) |
Sep 20, 2023 | 24.33 | 24.33 | 24.17 | 24.17 | 2,314 | -0.06(-0.26%) |
Sep 19, 2023 | 24.27 | 24.27 | 24.16 | 24.24 | 7,595 | -0.02(-0.08%) |
Sep 18, 2023 | 24.13 | 24.26 | 24.13 | 24.26 | 3,580 | -0.05(-0.22%) |
Sep 15, 2023 | 24.33 | 24.40 | 24.27 | 24.31 | 10,354 | +0.01(+0.02%) |
Sep 14, 2023 | 24.18 | 24.33 | 24.18 | 24.30 | 6,805 | +0.35(+1.45%) |
Sep 13, 2023 | 24.04 | 24.04 | 23.92 | 23.96 | 6,435 | -0.14(-0.59%) |
Sep 12, 2023 | 24.00 | 24.10 | 23.99 | 24.10 | 4,285 | -0.02(-0.10%) |
Sep 11, 2023 | 24.08 | 24.18 | 24.04 | 24.12 | 6,469 | +0.25(+1.06%) |
Sep 08, 2023 | 23.94 | 24.00 | 23.87 | 23.87 | 4,089 | -0.08(-0.34%) |
Sep 07, 2023 | 23.86 | 24.00 | 23.86 | 23.95 | 2,409 | -0.13(-0.54%) |
Sep 06, 2023 | 24.14 | 24.14 | 23.96 | 24.08 | 8,774 | -0.06(-0.23%) |
Sep 05, 2023 | 24.18 | 24.22 | 24.11 | 24.14 | 5,806 | -0.21(-0.86%) |
Sep 01, 2023 | 24.42 | 24.42 | 24.25 | 24.34 | 10,147 | +0.02(+0.08%) |
Aug 31, 2023 | 24.43 | 24.43 | 24.24 | 24.32 | 6,967 | -0.04(-0.17%) |
Aug 30, 2023 | 24.41 | 24.42 | 24.29 | 24.37 | 3,249 | -0.05(-0.22%) |
Aug 29, 2023 | 24.05 | 24.42 | 24.05 | 24.42 | 9,664 | +0.35(+1.46%) |
Aug 28, 2023 | 23.98 | 24.08 | 23.97 | 24.07 | 13,711 | +0.22(+0.92%) |
Aug 25, 2023 | 23.82 | 23.90 | 23.64 | 23.85 | 11,378 | +0.15(+0.61%) |
Aug 24, 2023 | 23.89 | 23.89 | 23.70 | 23.70 | 3,219 | -0.27(-1.12%) |
Aug 23, 2023 | 23.82 | 24.00 | 23.82 | 23.97 | 7,966 | +0.24(+1.03%) |
Aug 22, 2023 | 23.86 | 26.02 | 23.69 | 23.73 | 4,722 | -0.06(-0.27%) |
Aug 21, 2023 | 23.77 | 23.81 | 23.67 | 23.79 | 9,599 | +0.04(+0.18%) |
Aug 18, 2023 | 23.62 | 23.77 | 23.62 | 23.75 | 4,819 | +0.02(+0.08%) |
Aug 17, 2023 | 23.90 | 23.90 | 23.69 | 23.73 | 3,898 | -0.23(-0.98%) |
Aug 16, 2023 | 24.06 | 24.10 | 23.89 | 23.96 | 12,776 | -0.16(-0.65%) |
Aug 15, 2023 | 24.16 | 24.23 | 24.10 | 24.12 | 7,224 | -0.27(-1.11%) |
Aug 14, 2023 | 24.34 | 24.41 | 24.30 | 24.39 | 10,129 | -0.14(-0.56%) |
Aug 11, 2023 | 24.57 | 24.57 | 24.47 | 24.52 | 4,264 | -0.14(-0.58%) |
Aug 10, 2023 | 24.94 | 24.94 | 24.66 | 24.67 | 17,896 | +0.05(+0.19%) |
Aug 09, 2023 | 24.62 | 24.68 | 24.62 | 24.62 | 2,115 | +0.05(+0.19%) |
Aug 08, 2023 | 24.43 | 24.57 | 24.39 | 24.57 | 5,727 | -0.20(-0.80%) |
Aug 07, 2023 | 24.71 | 24.80 | 24.71 | 24.77 | 2,911 | +0.16(+0.65%) |
Aug 04, 2023 | 24.70 | 24.91 | 24.61 | 24.61 | 6,832 | +0.08(+0.33%) |
Aug 03, 2023 | 24.49 | 24.63 | 24.46 | 24.53 | 10,913 | -0.09(-0.35%) |
Aug 02, 2023 | 24.76 | 24.76 | 24.58 | 24.62 | 6,297 | -0.48(-1.90%) |