Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.55 | 22.61 | 22.45 | 22.58 | 47,534 | -0.16(-0.70%) |
Oct 30, 2023 | 22.84 | 22.84 | 22.65 | 22.74 | 12,067 | +0.21(+0.95%) |
Oct 27, 2023 | 22.68 | 22.70 | 22.50 | 22.53 | 4,875 | -0.02(-0.07%) |
Oct 26, 2023 | 22.44 | 22.58 | 22.43 | 22.54 | 37,808 | -0.12(-0.52%) |
Oct 25, 2023 | 22.79 | 22.80 | 22.65 | 22.66 | 20,173 | -0.28(-1.23%) |
Oct 24, 2023 | 22.69 | 22.97 | 22.69 | 22.94 | 7,925 | +0.26(+1.14%) |
Oct 23, 2023 | 22.55 | 22.76 | 22.49 | 22.68 | 8,815 | +0.00(+0.02%) |
Oct 20, 2023 | 22.82 | 22.82 | 22.68 | 22.68 | 4,695 | -0.28(-1.22%) |
Oct 19, 2023 | 23.01 | 23.11 | 22.93 | 22.96 | 4,758 | -0.15(-0.65%) |
Oct 18, 2023 | 23.23 | 23.23 | 23.07 | 23.11 | 17,300 | -0.30(-1.27%) |
Oct 17, 2023 | 23.33 | 23.53 | 22.77 | 23.41 | 99,426 | -0.12(-0.50%) |
Oct 16, 2023 | 23.33 | 23.54 | 23.33 | 23.53 | 5,906 | +0.25(+1.06%) |
Oct 13, 2023 | 23.45 | 23.45 | 23.26 | 23.28 | 16,656 | -0.13(-0.55%) |
Oct 12, 2023 | 23.50 | 23.50 | 23.35 | 23.41 | 7,512 | -0.18(-0.75%) |
Oct 11, 2023 | 23.65 | 23.65 | 23.52 | 23.59 | 22,766 | +0.07(+0.31%) |
Oct 10, 2023 | 23.36 | 23.52 | 23.36 | 23.51 | 4,126 | +0.37(+1.59%) |
Oct 09, 2023 | 22.97 | 23.16 | 22.94 | 23.14 | 8,465 | -0.12(-0.52%) |
Oct 06, 2023 | 22.98 | 23.31 | 22.92 | 23.27 | 8,694 | +0.31(+1.36%) |
Oct 05, 2023 | 22.89 | 22.95 | 22.81 | 22.95 | 9,437 | +0.07(+0.32%) |
Oct 04, 2023 | 22.90 | 22.90 | 22.82 | 22.88 | 5,297 | -0.04(-0.17%) |
Oct 03, 2023 | 23.08 | 23.09 | 22.88 | 22.92 | 132,693 | -0.36(-1.56%) |
Oct 02, 2023 | 23.32 | 23.36 | 23.22 | 23.28 | 90,689 | -0.09(-0.40%) |
Sep 29, 2023 | 23.58 | 23.58 | 23.35 | 23.38 | 42,898 | +0.04(+0.19%) |
Sep 28, 2023 | 23.14 | 23.36 | 23.14 | 23.33 | 10,215 | +0.07(+0.30%) |
Sep 27, 2023 | 23.36 | 23.36 | 23.18 | 23.26 | 4,040 | +0.03(+0.12%) |
Sep 26, 2023 | 23.34 | 23.39 | 23.21 | 23.23 | 38,191 | -0.35(-1.50%) |
Sep 25, 2023 | 23.53 | 23.59 | 23.57 | 23.59 | 4,084 | -0.06(-0.25%) |
Sep 22, 2023 | 23.78 | 23.80 | 23.65 | 23.65 | 11,909 | +0.24(+1.01%) |
Sep 21, 2023 | 23.49 | 23.49 | 23.41 | 23.41 | 17,870 | -0.47(-1.99%) |
Sep 20, 2023 | 24.06 | 24.06 | 23.88 | 23.88 | 8,647 | -0.05(-0.20%) |
Sep 19, 2023 | 23.96 | 23.96 | 23.87 | 23.93 | 4,021 | -0.08(-0.33%) |
Sep 18, 2023 | 23.92 | 24.05 | 23.92 | 24.01 | 93,267 | -0.08(-0.34%) |
Sep 15, 2023 | 24.24 | 24.24 | 24.07 | 24.09 | 7,793 | -0.07(-0.28%) |
Sep 14, 2023 | 24.14 | 24.20 | 24.09 | 24.16 | 4,676 | +0.22(+0.92%) |
Sep 13, 2023 | 23.96 | 24.03 | 23.90 | 23.94 | 28,671 | -0.05(-0.21%) |
Sep 12, 2023 | 23.90 | 23.99 | 23.88 | 23.99 | 20,977 | -0.07(-0.29%) |
Sep 11, 2023 | 24.03 | 24.07 | 24.02 | 24.06 | 8,544 | +0.27(+1.14%) |
Sep 08, 2023 | 23.82 | 23.82 | 23.77 | 23.79 | 2,308 | +0.07(+0.30%) |
Sep 07, 2023 | 23.70 | 23.74 | 23.67 | 23.72 | 3,697 | -0.20(-0.82%) |
Sep 06, 2023 | 24.02 | 24.10 | 23.88 | 23.91 | 7,803 | -0.19(-0.77%) |
Sep 05, 2023 | 24.14 | 24.17 | 24.08 | 24.10 | 4,927 | -0.08(-0.33%) |
Sep 01, 2023 | 24.26 | 24.26 | 24.15 | 24.18 | 5,569 | +0.25(+1.05%) |
Aug 31, 2023 | 24.02 | 24.02 | 23.92 | 23.93 | 5,690 | -0.23(-0.97%) |
Aug 30, 2023 | 24.17 | 24.20 | 24.16 | 24.16 | 2,949 | -0.09(-0.38%) |
Aug 29, 2023 | 24.11 | 24.28 | 24.11 | 24.25 | 8,026 | +0.28(+1.18%) |
Aug 28, 2023 | 23.95 | 23.97 | 23.93 | 23.97 | 2,717 | +0.21(+0.88%) |
Aug 25, 2023 | 23.80 | 23.80 | 23.60 | 23.76 | 5,071 | +0.01(+0.03%) |
Aug 24, 2023 | 23.88 | 23.88 | 23.75 | 23.75 | 9,454 | -0.09(-0.39%) |
Aug 23, 2023 | 23.80 | 23.88 | 23.78 | 23.85 | 6,760 | +0.37(+1.56%) |
Aug 22, 2023 | 23.70 | 23.70 | 23.47 | 23.48 | 3,261 | -0.05(-0.21%) |
Aug 21, 2023 | 23.44 | 23.53 | 23.41 | 23.53 | 15,445 | +0.09(+0.39%) |
Aug 18, 2023 | 23.36 | 23.47 | 23.33 | 23.44 | 13,179 | -0.13(-0.56%) |
Aug 17, 2023 | 23.84 | 23.84 | 23.56 | 23.57 | 1,502 | +0.07(+0.30%) |
Aug 16, 2023 | 23.71 | 23.71 | 23.50 | 23.50 | 100,632 | -0.26(-1.11%) |
Aug 15, 2023 | 23.95 | 23.95 | 23.72 | 23.76 | 15,323 | -0.23(-0.96%) |
Aug 14, 2023 | 23.94 | 23.99 | 23.93 | 23.99 | 13,860 | -0.12(-0.48%) |
Aug 11, 2023 | 24.21 | 24.21 | 24.10 | 24.11 | 7,988 | -0.33(-1.37%) |
Aug 10, 2023 | 24.65 | 24.65 | 24.44 | 24.44 | 4,081 | +0.01(+0.02%) |
Aug 09, 2023 | 24.58 | 24.58 | 24.34 | 24.44 | 30,747 | +0.10(+0.40%) |
Aug 08, 2023 | 24.18 | 24.34 | 24.18 | 24.34 | 872 | -0.27(-1.11%) |
Aug 07, 2023 | 24.62 | 24.63 | 24.55 | 24.61 | 15,053 | -0.01(-0.03%) |
Aug 04, 2023 | 24.72 | 24.82 | 24.59 | 24.62 | 10,816 | +0.01(+0.03%) |
Aug 03, 2023 | 24.61 | 24.68 | 24.60 | 24.61 | 202,945 | +0.08(+0.33%) |
Aug 02, 2023 | 24.63 | 24.63 | 24.51 | 24.53 | 5,317 | -0.58(-2.31%) |