Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.41 | 22.47 | 22.28 | 22.47 | 25,650 | -0.09(-0.39%) |
Oct 30, 2023 | 22.50 | 22.59 | 22.44 | 22.56 | 69,968 | +0.29(+1.33%) |
Oct 27, 2023 | 22.44 | 22.44 | 22.23 | 22.26 | 95,653 | +0.10(+0.44%) |
Oct 26, 2023 | 22.21 | 22.29 | 22.15 | 22.16 | 77,488 | -0.30(-1.36%) |
Oct 25, 2023 | 22.62 | 22.62 | 22.37 | 22.47 | 29,763 | -0.28(-1.21%) |
Oct 24, 2023 | 22.73 | 22.80 | 22.67 | 22.74 | 71,678 | +0.03(+0.13%) |
Oct 23, 2023 | 22.73 | 22.75 | 22.63 | 22.71 | 31,952 | -0.21(-0.90%) |
Oct 20, 2023 | 23.03 | 23.03 | 22.91 | 22.92 | 24,718 | -0.23(-0.98%) |
Oct 19, 2023 | 23.05 | 23.25 | 23.05 | 23.15 | 26,103 | +0.10(+0.43%) |
Oct 18, 2023 | 23.19 | 23.19 | 23.01 | 23.05 | 468,784 | -0.31(-1.35%) |
Oct 17, 2023 | 23.27 | 23.41 | 23.23 | 23.36 | 26,382 | -0.02(-0.08%) |
Oct 16, 2023 | 23.29 | 23.42 | 23.20 | 23.38 | 58,957 | +0.21(+0.89%) |
Oct 13, 2023 | 23.23 | 23.27 | 23.14 | 23.18 | 66,673 | +0.03(+0.13%) |
Oct 12, 2023 | 23.26 | 23.26 | 23.08 | 23.15 | 158,097 | -0.23(-0.97%) |
Oct 11, 2023 | 23.37 | 23.40 | 23.30 | 23.37 | 120,779 | +0.13(+0.55%) |
Oct 10, 2023 | 23.20 | 23.31 | 23.20 | 23.25 | 21,044 | +0.19(+0.81%) |
Oct 09, 2023 | 22.94 | 23.08 | 22.85 | 23.06 | 50,683 | -0.23(-0.97%) |
Oct 06, 2023 | 23.11 | 23.35 | 23.11 | 23.28 | 19,910 | +0.20(+0.85%) |
Oct 05, 2023 | 23.04 | 23.15 | 23.03 | 23.09 | 46,505 | +0.20(+0.86%) |
Oct 04, 2023 | 22.92 | 22.96 | 22.85 | 22.89 | 94,282 | +0.01(+0.04%) |
Oct 03, 2023 | 23.04 | 23.05 | 22.86 | 22.88 | 107,388 | -0.21(-0.89%) |
Oct 02, 2023 | 23.11 | 23.12 | 22.99 | 23.09 | 49,655 | +0.00(+0.00%) |
Sep 29, 2023 | 23.21 | 23.24 | 22.98 | 23.09 | 67,670 | -0.02(-0.09%) |
Sep 28, 2023 | 23.08 | 23.12 | 22.88 | 23.11 | 231,411 | -0.13(-0.55%) |
Sep 27, 2023 | 23.32 | 23.33 | 23.21 | 23.24 | 72,504 | +0.18(+0.77%) |
Sep 26, 2023 | 23.20 | 23.20 | 23.04 | 23.06 | 32,339 | -0.25(-1.05%) |
Sep 25, 2023 | 23.21 | 23.30 | 23.17 | 23.30 | 25,316 | +0.14(+0.59%) |
Sep 22, 2023 | 23.32 | 23.32 | 23.12 | 23.17 | 30,647 | -0.08(-0.34%) |
Sep 21, 2023 | 23.27 | 23.30 | 23.18 | 23.25 | 33,395 | -0.17(-0.71%) |
Sep 20, 2023 | 23.52 | 23.58 | 23.41 | 23.41 | 25,261 | -0.03(-0.13%) |
Sep 19, 2023 | 23.50 | 23.50 | 23.41 | 23.44 | 31,340 | -0.10(-0.42%) |
Sep 18, 2023 | 23.42 | 23.57 | 23.42 | 23.54 | 27,671 | -0.01(-0.06%) |
Sep 15, 2023 | 23.61 | 23.67 | 23.53 | 23.56 | 96,962 | -0.11(-0.45%) |
Sep 14, 2023 | 23.67 | 23.68 | 23.57 | 23.66 | 17,679 | +0.13(+0.54%) |
Sep 13, 2023 | 23.56 | 23.60 | 23.50 | 23.54 | 77,717 | +0.01(+0.06%) |
Sep 12, 2023 | 23.70 | 23.70 | 23.50 | 23.52 | 167,785 | -0.33(-1.38%) |
Sep 11, 2023 | 23.78 | 23.85 | 23.71 | 23.85 | 195,159 | +0.23(+1.00%) |
Sep 08, 2023 | 23.50 | 23.61 | 23.47 | 23.61 | 72,354 | +0.23(+0.96%) |
Sep 07, 2023 | 23.26 | 23.39 | 23.21 | 23.39 | 36,292 | +0.19(+0.80%) |
Sep 06, 2023 | 23.26 | 23.33 | 23.16 | 23.20 | 27,958 | -0.09(-0.38%) |
Sep 05, 2023 | 23.26 | 23.39 | 23.21 | 23.29 | 40,995 | +0.15(+0.63%) |
Sep 01, 2023 | 23.18 | 23.22 | 23.03 | 23.14 | 21,999 | +0.17(+0.72%) |
Aug 31, 2023 | 23.03 | 23.03 | 22.87 | 22.98 | 16,486 | -0.13(-0.55%) |
Aug 30, 2023 | 23.03 | 23.14 | 22.99 | 23.10 | 32,441 | +0.05(+0.23%) |
Aug 29, 2023 | 22.88 | 23.10 | 22.88 | 23.05 | 50,458 | +0.16(+0.71%) |
Aug 28, 2023 | 22.86 | 22.98 | 22.77 | 22.89 | 242,118 | +0.08(+0.34%) |
Aug 25, 2023 | 22.79 | 22.90 | 22.70 | 22.81 | 32,759 | -0.02(-0.09%) |
Aug 24, 2023 | 22.94 | 22.95 | 22.80 | 22.83 | 22,847 | -0.24(-1.06%) |
Aug 23, 2023 | 22.92 | 23.08 | 22.91 | 23.08 | 10,880 | +0.33(+1.46%) |
Aug 22, 2023 | 22.82 | 22.82 | 22.71 | 22.74 | 14,198 | -0.06(-0.26%) |
Aug 21, 2023 | 22.71 | 22.80 | 22.68 | 22.80 | 11,098 | +0.19(+0.82%) |
Aug 18, 2023 | 22.49 | 22.62 | 22.49 | 22.62 | 24,175 | +0.05(+0.22%) |
Aug 17, 2023 | 22.71 | 22.72 | 22.56 | 22.57 | 56,742 | -0.11(-0.47%) |
Aug 16, 2023 | 22.72 | 22.81 | 22.59 | 22.67 | 31,741 | +0.07(+0.30%) |
Aug 15, 2023 | 22.65 | 22.66 | 22.50 | 22.61 | 139,687 | -0.09(-0.39%) |
Aug 14, 2023 | 22.61 | 22.70 | 22.52 | 22.69 | 15,929 | -0.04(-0.17%) |
Aug 11, 2023 | 22.77 | 22.82 | 22.69 | 22.73 | 18,175 | -0.12(-0.51%) |
Aug 10, 2023 | 22.92 | 22.98 | 22.77 | 22.85 | 46,989 | +0.02(+0.09%) |
Aug 09, 2023 | 22.87 | 22.93 | 22.77 | 22.83 | 6,350 | +0.02(+0.09%) |
Aug 08, 2023 | 22.80 | 22.88 | 22.68 | 22.81 | 54,504 | -0.08(-0.34%) |
Aug 07, 2023 | 22.95 | 23.04 | 22.82 | 22.89 | 217,989 | +0.07(+0.30%) |
Aug 04, 2023 | 22.74 | 22.89 | 22.74 | 22.82 | 25,895 | +0.24(+1.04%) |
Aug 03, 2023 | 22.56 | 22.68 | 22.52 | 22.59 | 132,128 | -0.01(-0.04%) |
Aug 02, 2023 | 22.81 | 22.81 | 22.56 | 22.60 | 69,195 | -0.47(-2.04%) |