Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.53 | 22.55 | 22.49 | 22.49 | 306,121 | -0.06(-0.26%) |
Oct 30, 2023 | 22.51 | 22.55 | 22.51 | 22.55 | 228,622 | -0.01(-0.04%) |
Oct 27, 2023 | 22.52 | 22.56 | 22.51 | 22.56 | 296,872 | +0.05(+0.22%) |
Oct 26, 2023 | 22.46 | 22.52 | 22.46 | 22.51 | 729,364 | +0.07(+0.30%) |
Oct 25, 2023 | 22.44 | 22.47 | 22.43 | 22.44 | 259,941 | -0.03(-0.13%) |
Oct 24, 2023 | 22.47 | 22.49 | 22.44 | 22.47 | 359,214 | -0.02(-0.09%) |
Oct 23, 2023 | 22.45 | 22.50 | 22.45 | 22.49 | 302,803 | -0.01(-0.04%) |
Oct 20, 2023 | 22.49 | 22.52 | 22.49 | 22.50 | 188,821 | +0.03(+0.13%) |
Oct 19, 2023 | 22.39 | 22.48 | 22.39 | 22.47 | 301,205 | +0.06(+0.26%) |
Oct 18, 2023 | 22.44 | 22.47 | 22.40 | 22.41 | 1,103,912 | -0.03(-0.13%) |
Oct 17, 2023 | 22.46 | 22.47 | 22.42 | 22.44 | 518,515 | -0.08(-0.34%) |
Oct 16, 2023 | 22.51 | 22.53 | 22.51 | 22.52 | 248,017 | -0.02(-0.09%) |
Oct 13, 2023 | 22.56 | 22.57 | 22.52 | 22.54 | 246,138 | +0.09(+0.39%) |
Oct 12, 2023 | 22.47 | 22.49 | 22.44 | 22.45 | 479,926 | -0.04(-0.17%) |
Oct 11, 2023 | 22.42 | 22.49 | 22.42 | 22.49 | 1,258,853 | +0.04(+0.17%) |
Oct 10, 2023 | 22.43 | 22.48 | 22.43 | 22.45 | 278,671 | -0.04(-0.17%) |
Oct 09, 2023 | 22.40 | 22.49 | 22.40 | 22.49 | 183,410 | +0.16(+0.74%) |
Oct 06, 2023 | 22.30 | 22.34 | 22.28 | 22.32 | 196,225 | -0.04(-0.17%) |
Oct 05, 2023 | 22.37 | 22.39 | 22.36 | 22.36 | 221,784 | +0.01(+0.04%) |
Oct 04, 2023 | 22.32 | 22.35 | 22.32 | 22.35 | 223,877 | +0.05(+0.22%) |
Oct 03, 2023 | 22.37 | 22.39 | 22.31 | 22.31 | 626,643 | -0.08(-0.35%) |
Oct 02, 2023 | 22.41 | 22.43 | 22.37 | 22.38 | 455,909 | -0.07(-0.29%) |
Sep 29, 2023 | 22.48 | 22.54 | 22.45 | 22.45 | 390,661 | -0.02(-0.09%) |
Sep 28, 2023 | 22.41 | 22.48 | 22.40 | 22.47 | 246,940 | +0.06(+0.26%) |
Sep 27, 2023 | 22.45 | 22.46 | 22.38 | 22.41 | 496,438 | -0.01(-0.04%) |
Sep 26, 2023 | 22.45 | 22.46 | 22.41 | 22.42 | 686,794 | -0.03(-0.13%) |
Sep 25, 2023 | 22.48 | 22.48 | 22.45 | 22.45 | 559,321 | -0.07(-0.30%) |
Sep 22, 2023 | 22.50 | 22.54 | 22.49 | 22.52 | 576,885 | +0.04(+0.17%) |
Sep 21, 2023 | 22.49 | 22.51 | 22.48 | 22.48 | 481,659 | -0.04(-0.17%) |
Sep 20, 2023 | 22.57 | 22.60 | 22.51 | 22.52 | 267,861 | -0.04(-0.17%) |
Sep 19, 2023 | 22.57 | 22.59 | 22.55 | 22.55 | 586,547 | -0.04(-0.17%) |
Sep 18, 2023 | 22.57 | 22.59 | 22.56 | 22.59 | 755,837 | +0.02(+0.09%) |
Sep 15, 2023 | 22.58 | 22.60 | 22.56 | 22.57 | 436,381 | -0.03(-0.13%) |
Sep 14, 2023 | 22.63 | 22.64 | 22.59 | 22.60 | 530,196 | -0.01(-0.04%) |
Sep 13, 2023 | 22.58 | 22.62 | 22.58 | 22.61 | 269,436 | +0.02(+0.09%) |
Sep 12, 2023 | 22.58 | 22.60 | 22.58 | 22.59 | 218,840 | +0.00(+0.00%) |
Sep 11, 2023 | 22.57 | 22.59 | 22.56 | 22.59 | 360,813 | +0.02(+0.09%) |
Sep 08, 2023 | 22.60 | 22.61 | 22.57 | 22.57 | 759,620 | +0.01(+0.04%) |
Sep 07, 2023 | 22.54 | 22.57 | 22.54 | 22.56 | 301,782 | +0.07(+0.30%) |
Sep 06, 2023 | 22.55 | 22.56 | 22.50 | 22.50 | 240,477 | -0.05(-0.21%) |
Sep 05, 2023 | 22.55 | 22.57 | 22.53 | 22.55 | 305,150 | -0.02(-0.09%) |
Sep 01, 2023 | 22.60 | 22.61 | 22.55 | 22.56 | 494,175 | -0.02(-0.08%) |
Aug 31, 2023 | 22.56 | 22.59 | 22.56 | 22.58 | 141,324 | +0.04(+0.17%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.54 | 22.54 | 226,607 | -0.03(-0.13%) |
Aug 29, 2023 | 22.46 | 22.57 | 22.46 | 22.57 | 625,524 | +0.09(+0.39%) |
Aug 28, 2023 | 22.49 | 22.50 | 22.47 | 22.49 | 197,553 | +0.00(+0.00%) |
Aug 25, 2023 | 22.49 | 22.54 | 22.44 | 22.49 | 373,353 | -0.02(-0.09%) |
Aug 24, 2023 | 22.52 | 22.53 | 22.49 | 22.51 | 398,212 | -0.04(-0.17%) |
Aug 23, 2023 | 22.50 | 22.55 | 22.50 | 22.54 | 251,154 | +0.10(+0.43%) |
Aug 22, 2023 | 22.44 | 22.47 | 22.43 | 22.45 | 398,481 | -0.01(-0.04%) |
Aug 21, 2023 | 22.45 | 22.46 | 22.43 | 22.46 | 335,265 | -0.03(-0.13%) |
Aug 18, 2023 | 22.49 | 22.51 | 22.47 | 22.49 | 376,841 | +0.03(+0.13%) |
Aug 17, 2023 | 22.49 | 22.49 | 22.43 | 22.46 | 611,828 | +0.01(+0.06%) |
Aug 16, 2023 | 22.48 | 22.51 | 22.43 | 22.44 | 638,326 | -0.02(-0.11%) |
Aug 15, 2023 | 22.51 | 22.54 | 22.47 | 22.47 | 254,356 | -0.05(-0.21%) |
Aug 14, 2023 | 22.53 | 22.53 | 22.51 | 22.52 | 261,183 | -0.05(-0.21%) |
Aug 11, 2023 | 22.54 | 22.57 | 22.53 | 22.56 | 497,080 | -0.01(-0.04%) |
Aug 10, 2023 | 22.63 | 22.66 | 22.57 | 22.57 | 3,358,442 | -0.04(-0.17%) |
Aug 09, 2023 | 22.62 | 22.64 | 22.61 | 22.61 | 240,476 | -0.03(-0.13%) |
Aug 08, 2023 | 22.64 | 22.66 | 22.62 | 22.64 | 166,252 | -0.01(-0.04%) |
Aug 07, 2023 | 22.61 | 22.65 | 22.60 | 22.65 | 188,483 | +0.04(+0.17%) |
Aug 04, 2023 | 22.55 | 22.62 | 22.55 | 22.61 | 186,544 | +0.13(+0.60%) |
Aug 03, 2023 | 22.50 | 22.51 | 22.48 | 22.48 | 465,129 | -0.06(-0.26%) |
Aug 02, 2023 | 22.53 | 22.54 | 22.48 | 22.53 | 543,316 | +0.00(+0.00%) |