Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.58 | 22.69 | 22.57 | 22.62 | 13,894 | -0.00(-0.02%) |
Oct 30, 2023 | 22.51 | 22.65 | 22.46 | 22.62 | 23,664 | +0.13(+0.59%) |
Oct 27, 2023 | 22.50 | 22.61 | 22.44 | 22.49 | 22,744 | -0.05(-0.23%) |
Oct 26, 2023 | 22.53 | 22.64 | 22.51 | 22.54 | 15,952 | -0.03(-0.13%) |
Oct 25, 2023 | 22.75 | 22.75 | 22.56 | 22.57 | 484,306 | -0.34(-1.50%) |
Oct 24, 2023 | 22.88 | 23.00 | 22.85 | 22.91 | 13,965 | +0.11(+0.47%) |
Oct 23, 2023 | 22.68 | 22.96 | 22.64 | 22.81 | 16,367 | -0.00(-0.02%) |
Oct 20, 2023 | 22.85 | 22.90 | 22.81 | 22.81 | 40,382 | -0.07(-0.32%) |
Oct 19, 2023 | 23.06 | 23.06 | 22.78 | 22.88 | 23,246 | -0.18(-0.77%) |
Oct 18, 2023 | 23.20 | 23.26 | 23.04 | 23.06 | 254,151 | -0.28(-1.22%) |
Oct 17, 2023 | 23.32 | 23.45 | 23.27 | 23.34 | 29,146 | -0.24(-1.00%) |
Oct 16, 2023 | 23.44 | 23.58 | 23.44 | 23.58 | 8,200 | +0.07(+0.30%) |
Oct 13, 2023 | 23.57 | 23.66 | 23.46 | 23.51 | 7,696 | +0.08(+0.33%) |
Oct 12, 2023 | 23.57 | 23.65 | 23.39 | 23.43 | 20,662 | -0.26(-1.12%) |
Oct 11, 2023 | 23.67 | 23.70 | 23.54 | 23.70 | 7,512 | +0.15(+0.62%) |
Oct 10, 2023 | 23.42 | 23.68 | 23.42 | 23.55 | 21,444 | +0.07(+0.29%) |
Oct 09, 2023 | 23.20 | 23.53 | 23.20 | 23.48 | 41,385 | +0.29(+1.27%) |
Oct 06, 2023 | 22.94 | 23.29 | 22.86 | 23.19 | 25,491 | +0.05(+0.21%) |
Oct 05, 2023 | 23.18 | 23.18 | 23.02 | 23.14 | 12,697 | +0.01(+0.05%) |
Oct 04, 2023 | 22.96 | 23.16 | 22.96 | 23.13 | 14,967 | +0.24(+1.07%) |
Oct 03, 2023 | 23.13 | 23.13 | 22.88 | 22.88 | 18,866 | -0.36(-1.54%) |
Oct 02, 2023 | 23.27 | 23.34 | 23.15 | 23.24 | 34,208 | -0.13(-0.56%) |
Sep 29, 2023 | 23.62 | 23.68 | 23.37 | 23.37 | 17,718 | -0.03(-0.13%) |
Sep 28, 2023 | 23.21 | 23.46 | 23.21 | 23.40 | 144,176 | +0.14(+0.59%) |
Sep 27, 2023 | 23.50 | 23.54 | 23.17 | 23.27 | 59,682 | -0.11(-0.47%) |
Sep 26, 2023 | 23.44 | 23.50 | 23.35 | 23.38 | 39,867 | -0.19(-0.82%) |
Sep 25, 2023 | 23.52 | 23.61 | 23.51 | 23.57 | 23,128 | -0.07(-0.29%) |
Sep 22, 2023 | 23.73 | 23.78 | 23.64 | 23.64 | 28,915 | +0.04(+0.16%) |
Sep 21, 2023 | 23.74 | 23.80 | 23.58 | 23.60 | 111,867 | -0.38(-1.58%) |
Sep 20, 2023 | 24.26 | 24.29 | 23.98 | 23.98 | 18,052 | -0.17(-0.72%) |
Sep 19, 2023 | 24.22 | 24.22 | 24.15 | 24.15 | 2,374 | -0.12(-0.48%) |
Sep 18, 2023 | 24.24 | 24.34 | 24.22 | 24.27 | 5,648 | +0.02(+0.08%) |
Sep 15, 2023 | 24.38 | 24.38 | 24.21 | 24.25 | 12,585 | -0.25(-1.03%) |
Sep 14, 2023 | 24.49 | 24.58 | 24.43 | 24.50 | 16,227 | +0.07(+0.28%) |
Sep 13, 2023 | 24.36 | 24.52 | 24.36 | 24.43 | 6,110 | +0.02(+0.08%) |
Sep 12, 2023 | 24.41 | 24.47 | 24.37 | 24.41 | 9,909 | -0.04(-0.16%) |
Sep 11, 2023 | 24.44 | 24.55 | 24.41 | 24.45 | 13,452 | +0.04(+0.16%) |
Sep 08, 2023 | 24.43 | 24.51 | 24.29 | 24.41 | 101,044 | +0.03(+0.12%) |
Sep 07, 2023 | 24.33 | 24.42 | 24.24 | 24.39 | 20,027 | +0.01(+0.04%) |
Sep 06, 2023 | 24.58 | 24.60 | 24.29 | 24.38 | 25,423 | -0.18(-0.75%) |
Sep 05, 2023 | 24.67 | 24.69 | 24.55 | 24.56 | 7,240 | -0.18(-0.75%) |
Sep 01, 2023 | 24.87 | 24.91 | 24.70 | 24.74 | 17,213 | -0.15(-0.60%) |
Aug 31, 2023 | 24.89 | 24.96 | 24.87 | 24.89 | 9,088 | +0.08(+0.33%) |
Aug 30, 2023 | 24.78 | 24.93 | 24.78 | 24.81 | 15,427 | +0.04(+0.16%) |
Aug 29, 2023 | 24.35 | 24.83 | 24.35 | 24.77 | 12,820 | +0.39(+1.59%) |
Aug 28, 2023 | 24.37 | 24.45 | 24.32 | 24.39 | 30,874 | +0.14(+0.56%) |
Aug 25, 2023 | 24.19 | 24.35 | 24.07 | 24.25 | 21,455 | +0.08(+0.32%) |
Aug 24, 2023 | 24.44 | 24.53 | 24.17 | 24.17 | 15,456 | -0.28(-1.13%) |
Aug 23, 2023 | 24.23 | 24.48 | 24.23 | 24.45 | 21,309 | +0.38(+1.59%) |
Aug 22, 2023 | 24.16 | 24.18 | 24.08 | 24.06 | 18,213 | -0.07(-0.28%) |
Aug 21, 2023 | 24.11 | 24.19 | 24.01 | 24.13 | 12,431 | -0.04(-0.16%) |
Aug 18, 2023 | 24.07 | 24.25 | 24.07 | 24.17 | 29,545 | +0.05(+0.20%) |
Aug 17, 2023 | 24.22 | 24.37 | 24.05 | 24.12 | 15,233 | -0.16(-0.64%) |
Aug 16, 2023 | 24.39 | 24.55 | 24.28 | 24.28 | 19,395 | -0.16(-0.64%) |
Aug 15, 2023 | 24.56 | 24.60 | 24.30 | 24.43 | 29,089 | -0.20(-0.83%) |
Aug 14, 2023 | 24.63 | 24.71 | 24.60 | 24.64 | 5,817 | -0.02(-0.08%) |
Aug 11, 2023 | 24.67 | 24.76 | 24.58 | 24.66 | 14,900 | -0.07(-0.27%) |
Aug 10, 2023 | 25.08 | 25.13 | 24.72 | 24.72 | 23,826 | -0.23(-0.93%) |
Aug 09, 2023 | 25.07 | 25.07 | 24.87 | 24.96 | 9,851 | -0.02(-0.08%) |
Aug 08, 2023 | 25.02 | 25.05 | 24.91 | 24.98 | 27,149 | -0.01(-0.04%) |
Aug 07, 2023 | 24.98 | 25.24 | 24.91 | 24.99 | 16,251 | +0.08(+0.33%) |
Aug 04, 2023 | 24.82 | 25.09 | 24.82 | 24.90 | 19,035 | +0.16(+0.63%) |
Aug 03, 2023 | 24.79 | 24.85 | 24.72 | 24.75 | 20,069 | -0.18(-0.72%) |
Aug 02, 2023 | 24.96 | 24.99 | 24.91 | 24.93 | 15,525 | -0.26(-1.04%) |