Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 8,115 | +0.17(+0.71%) |
Oct 30, 2023 | 23.56 | 23.70 | 23.46 | 23.70 | 3,996 | +0.32(+1.36%) |
Oct 27, 2023 | 23.59 | 23.60 | 23.38 | 23.38 | 3,521 | -0.38(-1.58%) |
Oct 26, 2023 | 23.81 | 23.93 | 23.73 | 23.75 | 4,436 | +0.05(+0.20%) |
Oct 25, 2023 | 23.76 | 23.76 | 23.60 | 23.71 | 2,639 | -0.22(-0.90%) |
Oct 24, 2023 | 23.73 | 24.05 | 23.73 | 23.92 | 2,509 | +0.33(+1.39%) |
Oct 23, 2023 | 23.60 | 23.83 | 23.60 | 23.60 | 5,428 | -0.25(-1.05%) |
Oct 20, 2023 | 24.27 | 24.27 | 23.84 | 23.84 | 3,805 | -0.57(-2.34%) |
Oct 19, 2023 | 24.58 | 24.85 | 24.42 | 24.42 | 6,356 | -0.26(-1.06%) |
Oct 18, 2023 | 25.22 | 25.22 | 24.65 | 24.68 | 13,443 | -0.35(-1.39%) |
Oct 17, 2023 | 25.04 | 25.16 | 25.03 | 25.03 | 7,357 | +0.27(+1.09%) |
Oct 16, 2023 | 24.55 | 24.76 | 24.55 | 24.76 | 1,196 | +0.40(+1.64%) |
Oct 13, 2023 | 24.69 | 24.69 | 24.34 | 24.36 | 1,737 | -0.09(-0.35%) |
Oct 12, 2023 | 24.78 | 24.78 | 24.36 | 24.44 | 8,669 | -0.37(-1.49%) |
Oct 11, 2023 | 24.87 | 24.87 | 24.80 | 24.81 | 1,027 | +0.03(+0.13%) |
Oct 10, 2023 | 24.76 | 24.93 | 24.73 | 24.78 | 5,693 | +0.20(+0.82%) |
Oct 09, 2023 | 24.33 | 24.59 | 24.29 | 24.58 | 7,241 | +0.23(+0.93%) |
Oct 06, 2023 | 24.24 | 24.47 | 24.13 | 24.35 | 10,834 | +0.11(+0.45%) |
Oct 05, 2023 | 24.20 | 24.27 | 24.09 | 24.24 | 5,560 | +0.01(+0.03%) |
Oct 04, 2023 | 24.28 | 24.28 | 24.04 | 24.24 | 4,660 | +0.11(+0.44%) |
Oct 03, 2023 | 24.02 | 24.13 | 24.02 | 24.13 | 4,474 | -0.36(-1.48%) |
Oct 02, 2023 | 24.70 | 24.70 | 24.49 | 24.49 | 1,005 | -0.44(-1.76%) |
Sep 29, 2023 | 25.15 | 25.15 | 24.83 | 24.93 | 15,095 | +0.03(+0.11%) |
Sep 28, 2023 | 24.68 | 24.90 | 24.66 | 24.90 | 3,623 | +0.24(+0.97%) |
Sep 27, 2023 | 24.69 | 24.69 | 24.66 | 24.66 | 977 | -0.07(-0.29%) |
Sep 26, 2023 | 24.89 | 24.95 | 24.74 | 24.74 | 954 | -0.32(-1.28%) |
Sep 25, 2023 | 24.88 | 25.06 | 25.06 | 25.06 | 773 | +0.10(+0.41%) |
Sep 22, 2023 | 25.09 | 25.13 | 24.96 | 24.96 | 1,140 | -0.18(-0.73%) |
Sep 21, 2023 | 25.20 | 25.31 | 25.14 | 25.14 | 7,134 | -0.26(-1.02%) |
Sep 20, 2023 | 25.69 | 25.74 | 25.40 | 25.40 | 2,107 | -0.14(-0.53%) |
Sep 19, 2023 | 25.46 | 25.53 | 25.44 | 25.53 | 4,273 | -0.08(-0.32%) |
Sep 18, 2023 | 25.76 | 25.76 | 25.61 | 25.62 | 3,834 | -0.24(-0.91%) |
Sep 15, 2023 | 25.88 | 26.05 | 25.85 | 25.85 | 1,652 | -0.22(-0.84%) |
Sep 14, 2023 | 26.06 | 26.07 | 26.02 | 26.07 | 3,971 | +0.48(+1.87%) |
Sep 13, 2023 | 25.61 | 25.61 | 25.55 | 25.59 | 2,692 | -0.27(-1.05%) |
Sep 12, 2023 | 25.84 | 25.90 | 25.84 | 25.86 | 1,126 | +0.22(+0.87%) |
Sep 11, 2023 | 25.74 | 25.76 | 25.64 | 25.64 | 472 | +0.03(+0.10%) |
Sep 08, 2023 | 25.52 | 25.62 | 25.51 | 25.62 | 6,133 | +0.23(+0.90%) |
Sep 07, 2023 | 25.41 | 25.42 | 25.34 | 25.39 | 3,559 | -0.15(-0.60%) |
Sep 06, 2023 | 25.73 | 25.96 | 25.45 | 25.54 | 11,043 | -0.46(-1.76%) |
Sep 05, 2023 | 26.31 | 26.31 | 26.00 | 26.00 | 2,634 | -0.40(-1.50%) |
Sep 01, 2023 | 26.40 | 26.40 | 26.38 | 26.39 | 2,740 | +0.23(+0.89%) |
Aug 31, 2023 | 26.26 | 26.26 | 26.16 | 26.16 | 1,173 | +0.07(+0.27%) |
Aug 30, 2023 | 26.27 | 26.27 | 26.07 | 26.09 | 4,802 | -0.04(-0.14%) |
Aug 29, 2023 | 26.01 | 26.13 | 26.01 | 26.13 | 5,938 | +0.28(+1.09%) |
Aug 28, 2023 | 25.87 | 25.89 | 25.81 | 25.85 | 4,457 | +0.30(+1.18%) |
Aug 25, 2023 | 25.50 | 25.55 | 25.38 | 25.55 | 1,766 | +0.08(+0.30%) |
Aug 24, 2023 | 25.47 | 25.59 | 25.47 | 25.47 | 9,559 | -0.00(-0.00%) |
Aug 23, 2023 | 25.33 | 25.50 | 25.30 | 25.47 | 4,278 | +0.02(+0.08%) |
Aug 22, 2023 | 25.78 | 25.78 | 25.45 | 25.45 | 4,572 | -0.36(-1.38%) |
Aug 21, 2023 | 25.92 | 25.92 | 25.63 | 25.81 | 3,741 | -0.05(-0.18%) |
Aug 18, 2023 | 25.81 | 25.90 | 25.80 | 25.85 | 8,982 | +0.06(+0.22%) |
Aug 17, 2023 | 25.93 | 25.95 | 25.74 | 25.79 | 2,644 | +0.08(+0.30%) |
Aug 16, 2023 | 25.97 | 25.97 | 25.71 | 25.72 | 4,337 | -0.21(-0.80%) |
Aug 15, 2023 | 25.98 | 26.00 | 25.90 | 25.92 | 5,278 | -0.47(-1.78%) |
Aug 14, 2023 | 26.35 | 26.42 | 26.35 | 26.39 | 678 | -0.21(-0.80%) |
Aug 11, 2023 | 26.58 | 26.71 | 26.58 | 26.61 | 4,609 | +0.02(+0.09%) |
Aug 10, 2023 | 26.75 | 26.86 | 26.54 | 26.59 | 7,515 | +0.06(+0.23%) |
Aug 09, 2023 | 26.55 | 26.72 | 26.52 | 26.52 | 3,937 | -0.03(-0.11%) |
Aug 08, 2023 | 26.06 | 26.55 | 26.06 | 26.55 | 5,405 | -0.06(-0.24%) |
Aug 07, 2023 | 26.65 | 26.71 | 26.59 | 26.62 | 9,214 | +0.12(+0.45%) |
Aug 04, 2023 | 26.49 | 26.72 | 26.45 | 26.50 | 17,211 | -0.03(-0.10%) |
Aug 03, 2023 | 26.34 | 26.59 | 26.32 | 26.52 | 4,117 | +0.04(+0.13%) |
Aug 02, 2023 | 26.49 | 26.51 | 26.44 | 26.49 | 2,803 | -0.34(-1.26%) |