Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.88 | 23.03 | 22.88 | 23.03 | 700 | +0.13(+0.56%) |
Oct 30, 2023 | 22.89 | 22.94 | 22.89 | 22.90 | 919 | +0.34(+1.50%) |
Oct 27, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 164 | -0.13(-0.58%) |
Oct 26, 2023 | 22.84 | 22.84 | 22.68 | 22.69 | 874 | -0.30(-1.32%) |
Oct 25, 2023 | 23.09 | 23.09 | 22.99 | 22.99 | 1,039,924 | -0.34(-1.46%) |
Oct 24, 2023 | 23.34 | 23.34 | 23.18 | 23.33 | 2,502 | +0.19(+0.83%) |
Oct 23, 2023 | 23.32 | 23.32 | 23.14 | 23.14 | 1,132 | -0.04(-0.19%) |
Oct 20, 2023 | 23.25 | 23.26 | 23.18 | 23.18 | 2,186 | -0.27(-1.17%) |
Oct 19, 2023 | 23.66 | 23.66 | 23.46 | 23.46 | 114 | -0.15(-0.62%) |
Oct 18, 2023 | 23.77 | 23.77 | 23.60 | 23.60 | 1,400 | -0.29(-1.22%) |
Oct 17, 2023 | 23.93 | 23.93 | 23.89 | 23.89 | 4,266 | -0.02(-0.09%) |
Oct 16, 2023 | 23.84 | 23.94 | 23.84 | 23.92 | 2,897 | +0.28(+1.20%) |
Oct 13, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 178 | -0.14(-0.59%) |
Oct 12, 2023 | 23.87 | 23.92 | 23.77 | 23.77 | 940 | -0.16(-0.66%) |
Oct 11, 2023 | 23.86 | 23.93 | 23.83 | 23.93 | 3,267 | +0.08(+0.33%) |
Oct 10, 2023 | 23.97 | 23.97 | 23.85 | 23.85 | 1,141 | +0.12(+0.51%) |
Oct 09, 2023 | 23.59 | 23.77 | 23.56 | 23.73 | 983 | +0.15(+0.66%) |
Oct 06, 2023 | 23.51 | 23.58 | 23.51 | 23.58 | 1,102 | +0.26(+1.13%) |
Oct 05, 2023 | 23.24 | 23.31 | 23.23 | 23.31 | 384 | -0.07(-0.29%) |
Oct 04, 2023 | 23.23 | 23.39 | 23.14 | 23.38 | 57,648 | +0.24(+1.03%) |
Oct 03, 2023 | 23.31 | 23.31 | 23.12 | 23.14 | 5,705 | -0.33(-1.39%) |
Oct 02, 2023 | 23.48 | 23.50 | 23.36 | 23.47 | 4,369 | +0.02(+0.10%) |
Sep 29, 2023 | 23.65 | 23.65 | 23.39 | 23.45 | 20,909 | -0.08(-0.35%) |
Sep 28, 2023 | 23.37 | 23.58 | 23.37 | 23.53 | 11,521 | +0.17(+0.72%) |
Sep 27, 2023 | 23.28 | 23.44 | 23.28 | 23.36 | 5,357 | -0.01(-0.04%) |
Sep 26, 2023 | 23.52 | 23.52 | 23.33 | 23.37 | 26,190 | -0.33(-1.39%) |
Sep 25, 2023 | 23.65 | 23.70 | 23.65 | 23.70 | 387 | +0.07(+0.31%) |
Sep 22, 2023 | 23.80 | 23.80 | 23.63 | 23.63 | 12,145 | -0.07(-0.29%) |
Sep 21, 2023 | 23.92 | 23.92 | 23.70 | 23.70 | 1,112 | -0.36(-1.51%) |
Sep 20, 2023 | 24.33 | 24.33 | 24.06 | 24.06 | 1,413 | -0.20(-0.84%) |
Sep 19, 2023 | 24.24 | 24.26 | 24.12 | 24.26 | 3,900 | -0.04(-0.16%) |
Sep 18, 2023 | 24.25 | 24.35 | 24.25 | 24.30 | 8,667 | +0.05(+0.20%) |
Sep 15, 2023 | 24.34 | 24.34 | 24.25 | 24.25 | 2,661 | -0.30(-1.24%) |
Sep 14, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 843 | +0.20(+0.81%) |
Sep 13, 2023 | 24.36 | 24.43 | 24.33 | 24.36 | 4,478 | +0.04(+0.16%) |
Sep 12, 2023 | 24.39 | 24.39 | 24.30 | 24.32 | 3,895 | -0.14(-0.57%) |
Sep 11, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 84 | +0.17(+0.70%) |
Sep 08, 2023 | 24.35 | 24.35 | 24.29 | 24.29 | 1,107 | +0.05(+0.20%) |
Sep 07, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 1,281 | -0.06(-0.26%) |
Sep 06, 2023 | 24.42 | 24.42 | 24.26 | 24.31 | 4,401 | -0.17(-0.71%) |
Sep 05, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 2,388 | -0.10(-0.42%) |
Sep 01, 2023 | 24.59 | 24.59 | 24.51 | 24.58 | 901 | +0.01(+0.05%) |
Aug 31, 2023 | 24.61 | 24.62 | 24.57 | 24.57 | 614 | -0.00(-0.02%) |
Aug 30, 2023 | 24.60 | 24.60 | 24.58 | 24.58 | 5,588 | +0.09(+0.36%) |
Aug 29, 2023 | 24.42 | 24.49 | 24.42 | 24.49 | 1,682 | +0.33(+1.37%) |
Aug 28, 2023 | 24.06 | 24.16 | 24.06 | 24.16 | 5,699 | +0.14(+0.59%) |
Aug 25, 2023 | 23.95 | 24.04 | 23.95 | 24.02 | 768 | +0.14(+0.59%) |
Aug 24, 2023 | 24.12 | 24.12 | 23.88 | 23.88 | 2,616 | -0.29(-1.19%) |
Aug 23, 2023 | 24.16 | 24.19 | 24.16 | 24.16 | 509 | +0.22(+0.94%) |
Aug 22, 2023 | 24.00 | 24.00 | 23.94 | 23.94 | 2,126 | -0.06(-0.27%) |
Aug 21, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 224 | +0.16(+0.69%) |
Aug 18, 2023 | 23.78 | 23.84 | 23.78 | 23.84 | 650 | -0.03(-0.13%) |
Aug 17, 2023 | 24.07 | 24.07 | 23.87 | 23.87 | 1,868 | -0.15(-0.61%) |
Aug 16, 2023 | 24.16 | 24.16 | 24.01 | 24.01 | 3,118 | -0.17(-0.70%) |
Aug 15, 2023 | 24.26 | 24.26 | 24.17 | 24.18 | 1,330 | -0.25(-1.01%) |
Aug 14, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 187 | +0.12(+0.51%) |
Aug 11, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 101 | -0.04(-0.17%) |
Aug 10, 2023 | 24.51 | 24.51 | 24.35 | 24.35 | 446 | -0.00(-0.01%) |
Aug 09, 2023 | 24.51 | 24.51 | 24.35 | 24.35 | 4,289 | -0.16(-0.65%) |
Aug 08, 2023 | 24.36 | 24.52 | 24.34 | 24.51 | 4,992 | -0.10(-0.39%) |
Aug 07, 2023 | 24.49 | 24.61 | 24.49 | 24.61 | 3,109 | +0.26(+1.06%) |
Aug 04, 2023 | 24.60 | 24.69 | 24.35 | 24.35 | 8,065 | -0.13(-0.53%) |
Aug 03, 2023 | 24.38 | 24.55 | 24.38 | 24.48 | 18,281 | -0.06(-0.24%) |
Aug 02, 2023 | 24.56 | 24.60 | 24.49 | 24.54 | 4,232 | -0.32(-1.30%) |