Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.39 | 21.57 | 21.34 | 21.53 | 9,420 | +0.18(+0.86%) |
Oct 30, 2023 | 21.45 | 21.52 | 21.22 | 21.35 | 12,397 | +0.14(+0.68%) |
Oct 27, 2023 | 21.52 | 21.52 | 21.18 | 21.20 | 8,900 | -0.22(-1.03%) |
Oct 26, 2023 | 21.52 | 21.57 | 21.36 | 21.42 | 16,018 | +0.01(+0.07%) |
Oct 25, 2023 | 21.57 | 21.57 | 21.38 | 21.41 | 30,772 | -0.26(-1.22%) |
Oct 24, 2023 | 21.70 | 21.81 | 21.58 | 21.67 | 82,129 | +0.15(+0.67%) |
Oct 23, 2023 | 21.54 | 21.76 | 21.53 | 21.53 | 68,754 | -0.13(-0.62%) |
Oct 20, 2023 | 22.40 | 22.40 | 21.66 | 21.66 | 13,935 | -0.20(-0.91%) |
Oct 19, 2023 | 22.19 | 22.19 | 21.86 | 21.86 | 4,186 | -0.32(-1.46%) |
Oct 18, 2023 | 22.26 | 22.29 | 22.18 | 22.18 | 515 | -0.47(-2.10%) |
Oct 17, 2023 | 22.81 | 22.81 | 22.66 | 22.66 | 252 | +0.23(+1.03%) |
Oct 16, 2023 | 22.41 | 22.43 | 22.41 | 22.43 | 629 | +0.37(+1.67%) |
Oct 13, 2023 | 22.18 | 22.18 | 22.06 | 22.06 | 195 | -0.20(-0.91%) |
Oct 12, 2023 | 22.46 | 22.46 | 22.20 | 22.26 | 3,059 | -0.48(-2.11%) |
Oct 11, 2023 | 22.80 | 22.80 | 22.61 | 22.74 | 901 | -0.06(-0.25%) |
Oct 10, 2023 | 22.86 | 22.86 | 22.80 | 22.80 | 134 | +0.27(+1.20%) |
Oct 09, 2023 | 22.32 | 22.53 | 22.32 | 22.53 | 492 | +0.12(+0.52%) |
Oct 06, 2023 | 22.06 | 22.41 | 22.06 | 22.41 | 374 | +0.21(+0.93%) |
Oct 05, 2023 | 22.18 | 22.21 | 22.18 | 22.21 | 416 | +0.03(+0.12%) |
Oct 04, 2023 | 22.17 | 22.18 | 22.17 | 22.18 | 482 | +0.04(+0.16%) |
Oct 03, 2023 | 22.22 | 22.22 | 22.14 | 22.14 | 821 | -0.36(-1.62%) |
Oct 02, 2023 | 22.83 | 22.83 | 22.50 | 22.51 | 684 | -0.32(-1.38%) |
Sep 29, 2023 | 23.08 | 23.08 | 22.82 | 22.82 | 181 | -0.10(-0.45%) |
Sep 28, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 101 | +0.19(+0.86%) |
Sep 27, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 204 | +0.18(+0.82%) |
Sep 26, 2023 | 22.71 | 22.71 | 22.55 | 22.55 | 719 | -0.28(-1.23%) |
Sep 25, 2023 | 22.83 | 22.85 | 22.75 | 22.83 | 4,071 | +0.10(+0.46%) |
Sep 22, 2023 | 22.79 | 22.79 | 22.73 | 22.73 | 237 | -0.06(-0.27%) |
Sep 21, 2023 | 22.86 | 22.86 | 22.79 | 22.79 | 530 | -0.31(-1.36%) |
Sep 20, 2023 | 24.22 | 24.22 | 23.10 | 23.10 | 1,918 | -0.16(-0.68%) |
Sep 19, 2023 | 23.32 | 23.32 | 23.26 | 23.26 | 1,079 | -0.07(-0.29%) |
Sep 18, 2023 | 23.42 | 23.42 | 23.32 | 23.32 | 2,049 | -0.10(-0.44%) |
Sep 15, 2023 | 23.43 | 23.44 | 23.39 | 23.43 | 1,628 | -0.19(-0.82%) |
Sep 14, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 57 | +0.26(+1.13%) |
Sep 13, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 76 | -0.12(-0.52%) |
Sep 12, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 192 | +0.01(+0.02%) |
Sep 11, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 7 | +0.04(+0.19%) |
Sep 08, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 105 | -0.02(-0.10%) |
Sep 07, 2023 | 23.40 | 23.45 | 23.39 | 23.45 | 381 | -0.16(-0.66%) |
Sep 06, 2023 | 23.63 | 23.63 | 23.61 | 23.61 | 327 | -0.06(-0.24%) |
Sep 05, 2023 | 23.71 | 23.71 | 23.67 | 23.67 | 781 | -0.29(-1.21%) |
Sep 01, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 105 | +0.16(+0.66%) |
Aug 31, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 63 | -0.01(-0.04%) |
Aug 30, 2023 | 23.79 | 23.81 | 23.79 | 23.81 | 409 | +0.10(+0.43%) |
Aug 29, 2023 | 23.69 | 23.71 | 23.69 | 23.71 | 128 | +0.23(+0.96%) |
Aug 28, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 82 | +0.13(+0.56%) |
Aug 25, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 114 | +0.08(+0.33%) |
Aug 24, 2023 | 23.32 | 23.32 | 23.27 | 23.27 | 159 | -0.18(-0.77%) |
Aug 23, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 22 | +0.18(+0.76%) |
Aug 22, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 171 | -0.04(-0.18%) |
Aug 21, 2023 | 23.30 | 23.32 | 23.30 | 23.32 | 794 | +0.00(+0.01%) |
Aug 18, 2023 | 23.18 | 23.35 | 23.18 | 23.32 | 289 | +0.10(+0.45%) |
Aug 17, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 85 | -0.28(-1.21%) |
Aug 16, 2023 | 23.66 | 23.66 | 23.50 | 23.50 | 977 | -0.26(-1.11%) |
Aug 15, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 536 | -0.28(-1.17%) |
Aug 14, 2023 | 23.99 | 24.04 | 23.99 | 24.04 | 362 | -0.03(-0.14%) |
Aug 11, 2023 | 24.06 | 24.07 | 24.06 | 24.07 | 1,188 | +0.01(+0.03%) |
Aug 10, 2023 | 24.15 | 24.15 | 24.07 | 24.07 | 271 | -0.08(-0.32%) |
Aug 09, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 232 | -0.14(-0.59%) |
Aug 08, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 138 | -0.14(-0.59%) |
Aug 07, 2023 | 24.41 | 24.43 | 24.41 | 24.43 | 161 | +0.07(+0.28%) |
Aug 04, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 105 | -0.04(-0.18%) |
Aug 03, 2023 | 24.43 | 24.43 | 24.41 | 24.41 | 203 | -0.05(-0.21%) |
Aug 02, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 205 | -0.23(-0.92%) |