Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.35 | 19.51 | 19.35 | 19.51 | 723 | +0.05(+0.27%) |
Oct 30, 2023 | 19.36 | 19.46 | 19.36 | 19.46 | 690 | +0.07(+0.34%) |
Oct 27, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 126 | -0.21(-1.08%) |
Oct 26, 2023 | 19.68 | 19.68 | 19.56 | 19.60 | 3,321 | -0.11(-0.55%) |
Oct 25, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 156 | -0.50(-2.46%) |
Oct 24, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 59 | +0.27(+1.33%) |
Oct 23, 2023 | 20.02 | 20.02 | 19.94 | 19.94 | 451 | -0.16(-0.78%) |
Oct 20, 2023 | 20.30 | 20.30 | 20.10 | 20.10 | 1,981 | -0.50(-2.43%) |
Oct 19, 2023 | 20.78 | 20.78 | 20.60 | 20.60 | 967 | -0.43(-2.03%) |
Oct 18, 2023 | 21.12 | 21.12 | 21.03 | 21.03 | 1,076 | -0.65(-2.99%) |
Oct 17, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 4 | +0.14(+0.66%) |
Oct 16, 2023 | 21.24 | 21.53 | 21.24 | 21.53 | 346 | +0.24(+1.14%) |
Oct 13, 2023 | 21.30 | 21.34 | 21.29 | 21.29 | 2,450 | -0.25(-1.16%) |
Oct 12, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 115 | -0.32(-1.47%) |
Oct 11, 2023 | 21.82 | 21.86 | 21.82 | 21.86 | 156 | +0.10(+0.46%) |
Oct 10, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 214 | +0.53(+2.48%) |
Oct 09, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 77 | -0.05(-0.23%) |
Oct 06, 2023 | 21.32 | 21.32 | 21.28 | 21.28 | 133 | +0.37(+1.79%) |
Oct 05, 2023 | 20.87 | 20.91 | 20.78 | 20.91 | 3,043 | -0.07(-0.33%) |
Oct 04, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 34 | +0.04(+0.19%) |
Oct 03, 2023 | 21.13 | 21.16 | 20.94 | 20.94 | 1,415 | -0.45(-2.11%) |
Oct 02, 2023 | 21.45 | 21.45 | 21.39 | 21.39 | 433 | -0.60(-2.72%) |
Sep 29, 2023 | 22.37 | 22.37 | 21.99 | 21.99 | 246 | -0.04(-0.17%) |
Sep 28, 2023 | 21.86 | 22.03 | 21.84 | 22.03 | 1,069 | +0.15(+0.70%) |
Sep 27, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 170 | -0.12(-0.56%) |
Sep 26, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 93 | -0.43(-1.90%) |
Sep 25, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 736 | -0.04(-0.16%) |
Sep 22, 2023 | 22.55 | 22.55 | 22.46 | 22.46 | 739 | -0.03(-0.13%) |
Sep 21, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 74 | -0.56(-2.41%) |
Sep 20, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 1 | -0.12(-0.54%) |
Sep 19, 2023 | 23.32 | 23.32 | 23.17 | 23.17 | 547 | -0.14(-0.60%) |
Sep 18, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 155 | -0.21(-0.89%) |
Sep 15, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.12(-0.51%) |
Sep 14, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | +0.41(+1.75%) |
Sep 13, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 8 | -0.19(-0.81%) |
Sep 12, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 39 | +0.02(+0.08%) |
Sep 11, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 115 | +0.24(+1.04%) |
Sep 08, 2023 | 23.08 | 23.17 | 23.07 | 23.16 | 917 | -0.02(-0.10%) |
Sep 07, 2023 | 23.26 | 23.26 | 23.19 | 23.19 | 306 | -0.36(-1.53%) |
Sep 06, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 184 | -0.26(-1.07%) |
Sep 05, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 80 | -0.19(-0.79%) |
Sep 01, 2023 | 24.07 | 24.07 | 23.95 | 23.99 | 442 | +0.06(+0.26%) |
Aug 31, 2023 | 24.02 | 24.02 | 23.93 | 23.93 | 353 | -0.12(-0.50%) |
Aug 30, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 144 | -0.06(-0.25%) |
Aug 29, 2023 | 23.86 | 24.14 | 23.86 | 24.11 | 1,551 | +0.53(+2.27%) |
Aug 28, 2023 | 23.54 | 23.58 | 23.54 | 23.58 | 184 | +0.21(+0.91%) |
Aug 25, 2023 | 23.27 | 23.37 | 23.26 | 23.37 | 4,304 | +0.25(+1.10%) |
Aug 24, 2023 | 23.29 | 23.29 | 23.11 | 23.11 | 273 | -0.33(-1.42%) |
Aug 23, 2023 | 23.39 | 23.45 | 23.32 | 23.45 | 837 | +0.14(+0.59%) |
Aug 22, 2023 | 23.29 | 23.31 | 23.29 | 23.31 | 243 | -0.03(-0.14%) |
Aug 21, 2023 | 23.33 | 23.34 | 23.27 | 23.34 | 1,733 | +0.12(+0.51%) |
Aug 18, 2023 | 23.09 | 23.22 | 23.09 | 23.22 | 701 | -0.13(-0.57%) |
Aug 17, 2023 | 23.63 | 23.63 | 23.36 | 23.36 | 473 | -0.18(-0.78%) |
Aug 16, 2023 | 23.73 | 23.79 | 23.54 | 23.54 | 1,912 | -0.39(-1.62%) |
Aug 15, 2023 | 23.98 | 23.98 | 23.91 | 23.93 | 820 | -0.51(-2.09%) |
Aug 14, 2023 | 24.41 | 24.44 | 24.40 | 24.44 | 575 | -0.21(-0.87%) |
Aug 11, 2023 | 24.73 | 24.73 | 24.65 | 24.65 | 205 | -0.32(-1.28%) |
Aug 10, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 309 | -0.24(-0.94%) |
Aug 09, 2023 | 25.30 | 25.30 | 25.21 | 25.21 | 1,278 | -0.05(-0.21%) |
Aug 08, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 148 | -0.37(-1.46%) |
Aug 07, 2023 | 25.57 | 25.63 | 25.57 | 25.63 | 331 | -0.26(-1.02%) |
Aug 04, 2023 | 26.27 | 26.27 | 25.90 | 25.90 | 1,081 | -0.21(-0.79%) |
Aug 03, 2023 | 26.14 | 26.14 | 26.07 | 26.10 | 1,105 | +0.11(+0.43%) |
Aug 02, 2023 | 26.07 | 26.07 | 25.99 | 25.99 | 373 | -0.79(-2.97%) |