Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.54 | 22.67 | 22.00 | 22.10 | 340,645 | +0.06(+0.27%) |
Oct 30, 2023 | 21.93 | 22.08 | 21.93 | 22.04 | 29,368 | -0.11(-0.50%) |
Oct 27, 2023 | 21.52 | 22.37 | 21.52 | 22.15 | 43,834 | +0.23(+1.05%) |
Oct 26, 2023 | 22.11 | 22.34 | 21.81 | 21.92 | 38,449 | -0.72(-3.18%) |
Oct 25, 2023 | 22.40 | 22.65 | 22.06 | 22.64 | 43,972 | +0.32(+1.43%) |
Oct 24, 2023 | 22.35 | 22.35 | 22.10 | 22.32 | 125,325 | +0.54(+2.48%) |
Oct 23, 2023 | 21.66 | 21.80 | 21.64 | 21.78 | 27,623 | +0.21(+0.97%) |
Oct 20, 2023 | 22.17 | 22.17 | 21.53 | 21.57 | 29,252 | +0.05(+0.23%) |
Oct 19, 2023 | 21.54 | 21.62 | 21.43 | 21.52 | 43,435 | +0.05(+0.23%) |
Oct 18, 2023 | 21.83 | 21.83 | 21.46 | 21.47 | 16,226 | -0.59(-2.67%) |
Oct 17, 2023 | 22.04 | 22.09 | 21.95 | 22.06 | 63,502 | +0.05(+0.23%) |
Oct 16, 2023 | 21.92 | 22.02 | 21.91 | 22.01 | 28,443 | +0.01(+0.05%) |
Oct 13, 2023 | 22.74 | 22.74 | 21.65 | 22.00 | 15,673 | -0.11(-0.50%) |
Oct 12, 2023 | 22.67 | 22.67 | 21.90 | 22.11 | 30,152 | -0.52(-2.30%) |
Oct 11, 2023 | 22.24 | 23.31 | 22.24 | 22.63 | 20,057 | -0.18(-0.79%) |
Oct 10, 2023 | 23.32 | 23.32 | 22.81 | 22.81 | 45,378 | +0.10(+0.44%) |
Oct 09, 2023 | 23.10 | 23.10 | 22.56 | 22.71 | 38,366 | +0.03(+0.13%) |
Oct 06, 2023 | 22.57 | 22.69 | 22.54 | 22.68 | 44,113 | +0.07(+0.31%) |
Oct 05, 2023 | 22.64 | 23.08 | 22.52 | 22.61 | 43,825 | +0.44(+1.98%) |
Oct 04, 2023 | 22.69 | 22.69 | 22.05 | 22.17 | 43,532 | -0.29(-1.31%) |
Oct 03, 2023 | 22.51 | 22.53 | 22.37 | 22.46 | 40,800 | -0.68(-2.96%) |
Oct 02, 2023 | 23.88 | 23.88 | 23.15 | 23.15 | 25,030 | -0.16(-0.69%) |
Sep 29, 2023 | 23.65 | 23.65 | 23.26 | 23.31 | 15,347 | -0.36(-1.52%) |
Sep 28, 2023 | 23.43 | 23.86 | 23.43 | 23.67 | 38,666 | -0.71(-2.91%) |
Sep 27, 2023 | 24.59 | 24.86 | 24.34 | 24.38 | 30,375 | +0.18(+0.74%) |
Sep 26, 2023 | 23.75 | 24.57 | 23.75 | 24.20 | 60,943 | +0.06(+0.25%) |
Sep 25, 2023 | 24.50 | 24.50 | 24.14 | 24.14 | 24,445 | -0.40(-1.63%) |
Sep 22, 2023 | 24.24 | 24.73 | 24.24 | 24.54 | 23,355 | -0.25(-1.01%) |
Sep 21, 2023 | 25.00 | 25.32 | 24.79 | 24.79 | 5,481 | -0.40(-1.59%) |
Sep 20, 2023 | 24.35 | 25.55 | 24.35 | 25.19 | 11,826 | +0.32(+1.29%) |
Sep 19, 2023 | 24.80 | 24.98 | 24.80 | 24.87 | 36,807 | -0.10(-0.40%) |
Sep 18, 2023 | 24.71 | 25.40 | 24.71 | 24.97 | 16,631 | +0.13(+0.52%) |
Sep 15, 2023 | 24.54 | 25.72 | 24.54 | 24.84 | 17,053 | -0.39(-1.55%) |
Sep 14, 2023 | 25.92 | 25.92 | 25.16 | 25.23 | 13,326 | +0.07(+0.28%) |
Sep 13, 2023 | 25.21 | 25.84 | 25.09 | 25.16 | 6,619 | -0.57(-2.22%) |
Sep 12, 2023 | 25.88 | 25.88 | 25.14 | 25.73 | 24,447 | +0.66(+2.63%) |
Sep 11, 2023 | 25.27 | 25.27 | 25.03 | 25.07 | 39,518 | +0.52(+2.12%) |
Sep 08, 2023 | 24.88 | 24.88 | 24.45 | 24.55 | 12,473 | -0.17(-0.69%) |
Sep 07, 2023 | 25.39 | 25.39 | 24.65 | 24.72 | 9,775 | -0.40(-1.59%) |
Sep 06, 2023 | 25.67 | 25.67 | 24.66 | 25.12 | 51,219 | -0.03(-0.12%) |
Sep 05, 2023 | 25.50 | 25.90 | 25.12 | 25.15 | 17,468 | +0.19(+0.76%) |
Sep 01, 2023 | 25.44 | 25.45 | 24.96 | 24.96 | 11,235 | -0.71(-2.77%) |
Aug 31, 2023 | 25.30 | 25.67 | 25.15 | 25.67 | 5,774 | +0.57(+2.27%) |
Aug 30, 2023 | 25.24 | 25.70 | 24.99 | 25.10 | 36,017 | +0.27(+1.09%) |
Aug 29, 2023 | 24.66 | 24.83 | 24.62 | 24.83 | 15,085 | +0.22(+0.89%) |
Aug 28, 2023 | 25.22 | 25.22 | 24.36 | 24.61 | 32,305 | +0.02(+0.10%) |
Aug 25, 2023 | 24.50 | 24.74 | 23.74 | 24.59 | 21,189 | +0.44(+1.80%) |
Aug 24, 2023 | 24.48 | 24.64 | 23.83 | 24.15 | 12,041 | -0.37(-1.51%) |
Aug 23, 2023 | 25.05 | 25.05 | 23.94 | 24.52 | 17,279 | +0.32(+1.32%) |
Aug 22, 2023 | 24.55 | 24.55 | 24.20 | 24.20 | 48,054 | -0.27(-1.10%) |
Aug 21, 2023 | 24.05 | 24.48 | 23.60 | 24.47 | 30,083 | +0.19(+0.78%) |
Aug 18, 2023 | 24.69 | 24.69 | 23.76 | 24.28 | 29,332 | +0.42(+1.76%) |
Aug 17, 2023 | 24.22 | 24.22 | 23.84 | 23.86 | 28,287 | -0.14(-0.58%) |
Aug 16, 2023 | 24.37 | 24.80 | 23.51 | 24.00 | 34,651 | -0.77(-3.11%) |
Aug 15, 2023 | 24.98 | 25.54 | 24.41 | 24.77 | 18,319 | -0.88(-3.43%) |
Aug 14, 2023 | 25.59 | 25.72 | 25.55 | 25.65 | 33,256 | +0.60(+2.40%) |
Aug 11, 2023 | 24.75 | 25.57 | 24.75 | 25.05 | 132,004 | +0.15(+0.60%) |
Aug 10, 2023 | 24.86 | 25.32 | 24.33 | 24.90 | 14,718 | -0.01(-0.04%) |
Aug 09, 2023 | 24.42 | 25.20 | 24.42 | 24.91 | 16,295 | +0.29(+1.18%) |
Aug 08, 2023 | 24.75 | 25.14 | 24.57 | 24.62 | 32,648 | +0.05(+0.20%) |
Aug 07, 2023 | 24.39 | 25.06 | 24.10 | 24.57 | 20,042 | +0.22(+0.90%) |
Aug 04, 2023 | 23.41 | 24.84 | 23.41 | 24.35 | 20,022 | -0.40(-1.62%) |
Aug 03, 2023 | 24.86 | 25.15 | 24.21 | 24.75 | 24,859 | +0.53(+2.19%) |
Aug 02, 2023 | 24.82 | 25.39 | 24.14 | 24.22 | 8,712 | -0.89(-3.54%) |