Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.74 | 21.98 | 21.74 | 21.98 | 710 | +0.28(+1.28%) |
Oct 30, 2023 | 21.55 | 21.77 | 21.51 | 21.70 | 7,217 | +0.15(+0.69%) |
Oct 27, 2023 | 21.73 | 21.73 | 21.55 | 21.55 | 741 | -0.22(-1.00%) |
Oct 26, 2023 | 21.77 | 21.80 | 21.71 | 21.77 | 2,071 | +0.15(+0.69%) |
Oct 25, 2023 | 21.72 | 21.72 | 21.62 | 21.62 | 494 | -0.37(-1.66%) |
Oct 24, 2023 | 21.98 | 21.98 | 21.92 | 21.98 | 325 | +0.18(+0.81%) |
Oct 23, 2023 | 21.90 | 21.90 | 21.81 | 21.81 | 4,879 | -0.16(-0.74%) |
Oct 20, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | -0.22(-0.98%) |
Oct 19, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 10 | -0.33(-1.47%) |
Oct 18, 2023 | 22.53 | 22.55 | 22.51 | 22.52 | 4,132 | -0.27(-1.18%) |
Oct 17, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.15(+0.68%) |
Oct 16, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 79 | +0.25(+1.10%) |
Oct 13, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 110 | -0.17(-0.74%) |
Oct 12, 2023 | 22.57 | 22.57 | 22.56 | 22.56 | 206 | -0.34(-1.47%) |
Oct 11, 2023 | 22.80 | 22.89 | 22.80 | 22.89 | 273 | +0.25(+1.12%) |
Oct 10, 2023 | 22.74 | 22.74 | 22.64 | 22.64 | 325 | +0.14(+0.63%) |
Oct 09, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 370 | +0.14(+0.65%) |
Oct 06, 2023 | 22.14 | 22.35 | 22.05 | 22.35 | 5,640 | +0.15(+0.69%) |
Oct 05, 2023 | 22.22 | 22.22 | 22.20 | 22.20 | 1,792 | -0.01(-0.04%) |
Oct 04, 2023 | 22.03 | 22.21 | 21.94 | 22.21 | 2,415 | -0.76(-3.32%) |
Oct 03, 2023 | 22.26 | 22.97 | 22.06 | 22.97 | 2,209 | +0.47(+2.11%) |
Oct 02, 2023 | 22.75 | 22.75 | 22.40 | 22.50 | 1,832 | -0.43(-1.89%) |
Sep 29, 2023 | 23.04 | 23.05 | 22.81 | 22.93 | 4,001 | +0.14(+0.63%) |
Sep 28, 2023 | 22.50 | 22.79 | 22.50 | 22.79 | 2,654 | +0.16(+0.72%) |
Sep 27, 2023 | 22.72 | 22.76 | 22.62 | 22.62 | 2,709 | -0.10(-0.43%) |
Sep 26, 2023 | 22.86 | 22.86 | 22.67 | 22.72 | 7,042 | -0.39(-1.70%) |
Sep 25, 2023 | 23.26 | 23.11 | 23.11 | 23.11 | 1,896 | -0.08(-0.35%) |
Sep 22, 2023 | 23.30 | 23.37 | 23.19 | 23.19 | 2,444 | -0.11(-0.47%) |
Sep 21, 2023 | 23.47 | 23.47 | 23.31 | 23.31 | 3,421 | -0.78(-3.24%) |
Sep 20, 2023 | 24.33 | 24.37 | 24.09 | 24.09 | 373 | +0.03(+0.10%) |
Sep 19, 2023 | 24.13 | 24.22 | 24.05 | 24.06 | 2,932 | +0.05(+0.23%) |
Sep 18, 2023 | 24.33 | 24.33 | 24.01 | 24.01 | 2,191 | -0.22(-0.90%) |
Sep 15, 2023 | 24.28 | 24.28 | 24.22 | 24.22 | 237 | -0.17(-0.70%) |
Sep 14, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 46 | +0.28(+1.16%) |
Sep 13, 2023 | 24.21 | 24.22 | 24.12 | 24.12 | 4,127 | -0.22(-0.91%) |
Sep 12, 2023 | 24.25 | 24.34 | 24.25 | 24.34 | 416 | -0.12(-0.50%) |
Sep 11, 2023 | 24.37 | 24.46 | 24.37 | 24.46 | 539 | +0.13(+0.51%) |
Sep 08, 2023 | 24.30 | 24.34 | 24.30 | 24.33 | 759 | +0.08(+0.32%) |
Sep 07, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 221 | +0.05(+0.19%) |
Sep 06, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 150 | +0.04(+0.17%) |
Sep 05, 2023 | 24.21 | 24.30 | 24.13 | 24.17 | 3,281 | -0.27(-1.11%) |
Sep 01, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 121 | -0.01(-0.03%) |
Aug 31, 2023 | 24.53 | 24.53 | 24.45 | 24.45 | 321 | -0.18(-0.75%) |
Aug 30, 2023 | 24.57 | 24.63 | 24.57 | 24.63 | 245 | +0.11(+0.45%) |
Aug 29, 2023 | 24.07 | 24.52 | 24.07 | 24.52 | 549 | +0.22(+0.92%) |
Aug 28, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 87 | +0.36(+1.49%) |
Aug 25, 2023 | 24.02 | 24.02 | 23.94 | 23.94 | 336 | +0.04(+0.17%) |
Aug 24, 2023 | 24.14 | 24.17 | 23.90 | 23.90 | 1,286 | -0.16(-0.67%) |
Aug 23, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 745 | +0.27(+1.14%) |
Aug 22, 2023 | 23.80 | 23.80 | 23.79 | 23.79 | 868 | +0.01(+0.03%) |
Aug 21, 2023 | 23.72 | 23.78 | 23.72 | 23.78 | 1,225 | -0.16(-0.66%) |
Aug 18, 2023 | 23.93 | 23.94 | 23.93 | 23.94 | 322 | +0.03(+0.13%) |
Aug 17, 2023 | 24.12 | 24.12 | 23.91 | 23.91 | 2,821 | -0.15(-0.61%) |
Aug 16, 2023 | 24.24 | 24.28 | 24.06 | 24.06 | 3,734 | -0.13(-0.55%) |
Aug 15, 2023 | 24.27 | 24.27 | 24.19 | 24.19 | 3,759 | -0.24(-0.99%) |
Aug 14, 2023 | 24.48 | 24.54 | 24.39 | 24.43 | 4,045 | -0.23(-0.91%) |
Aug 11, 2023 | 24.74 | 24.74 | 24.66 | 24.66 | 369 | -0.03(-0.13%) |
Aug 10, 2023 | 25.00 | 25.00 | 24.69 | 24.69 | 558 | -0.03(-0.13%) |
Aug 09, 2023 | 24.73 | 24.82 | 24.71 | 24.72 | 7,245 | -0.12(-0.47%) |
Aug 08, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 53 | -0.15(-0.61%) |
Aug 07, 2023 | 24.75 | 24.99 | 24.75 | 24.99 | 1,517 | +0.32(+1.31%) |
Aug 04, 2023 | 24.89 | 24.89 | 24.67 | 24.67 | 303 | +0.09(+0.38%) |
Aug 03, 2023 | 24.40 | 24.58 | 24.40 | 24.58 | 2,442 | -0.10(-0.39%) |
Aug 02, 2023 | 24.65 | 24.67 | 24.65 | 24.67 | 519 | -0.21(-0.84%) |