Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.53 | 22.86 | 22.52 | 22.65 | 144,108 | +0.15(+0.67%) |
Oct 30, 2023 | 22.21 | 22.57 | 22.15 | 22.50 | 122,089 | +0.37(+1.67%) |
Oct 27, 2023 | 22.21 | 23.04 | 22.04 | 22.13 | 176,159 | +0.16(+0.73%) |
Oct 26, 2023 | 21.75 | 22.06 | 21.75 | 21.97 | 167,067 | +0.50(+2.33%) |
Oct 25, 2023 | 21.57 | 21.84 | 21.47 | 21.47 | 74,489 | -1.21(-5.34%) |
Oct 24, 2023 | 22.58 | 22.71 | 22.52 | 22.68 | 130,555 | +0.13(+0.58%) |
Oct 23, 2023 | 22.21 | 22.66 | 22.20 | 22.55 | 133,187 | +0.12(+0.53%) |
Oct 20, 2023 | 22.38 | 22.52 | 22.33 | 22.43 | 381,401 | +0.00(+0.00%) |
Oct 19, 2023 | 22.59 | 22.70 | 22.38 | 22.43 | 90,334 | -0.17(-0.75%) |
Oct 18, 2023 | 22.83 | 22.89 | 22.58 | 22.60 | 59,260 | -0.66(-2.84%) |
Oct 17, 2023 | 23.25 | 23.50 | 23.22 | 23.26 | 143,595 | -0.19(-0.81%) |
Oct 16, 2023 | 23.31 | 23.47 | 23.26 | 23.45 | 178,184 | +0.21(+0.90%) |
Oct 13, 2023 | 23.41 | 23.45 | 23.20 | 23.24 | 48,877 | -0.41(-1.73%) |
Oct 12, 2023 | 23.89 | 23.89 | 23.56 | 23.65 | 88,324 | -0.49(-2.01%) |
Oct 11, 2023 | 24.25 | 24.28 | 24.04 | 24.14 | 56,220 | -0.04(-0.14%) |
Oct 10, 2023 | 24.14 | 24.30 | 24.14 | 24.17 | 85,970 | +0.49(+2.07%) |
Oct 09, 2023 | 23.69 | 23.79 | 23.47 | 23.68 | 54,260 | -0.47(-1.95%) |
Oct 06, 2023 | 23.91 | 24.21 | 23.82 | 24.15 | 76,960 | +0.20(+0.84%) |
Oct 05, 2023 | 23.98 | 24.04 | 23.77 | 23.95 | 47,484 | +0.12(+0.50%) |
Oct 04, 2023 | 23.80 | 23.84 | 23.54 | 23.83 | 54,106 | +0.22(+0.93%) |
Oct 03, 2023 | 23.53 | 23.68 | 23.46 | 23.61 | 91,521 | +0.16(+0.68%) |
Oct 02, 2023 | 23.55 | 23.58 | 23.27 | 23.45 | 107,062 | -0.64(-2.66%) |
Sep 29, 2023 | 24.21 | 24.26 | 23.99 | 24.09 | 83,187 | +0.29(+1.22%) |
Sep 28, 2023 | 23.71 | 23.91 | 23.69 | 23.80 | 118,608 | -0.06(-0.25%) |
Sep 27, 2023 | 24.14 | 24.14 | 23.72 | 23.86 | 85,823 | -0.32(-1.34%) |
Sep 26, 2023 | 24.38 | 24.42 | 24.16 | 24.18 | 64,713 | -0.15(-0.60%) |
Sep 25, 2023 | 24.11 | 24.36 | 24.27 | 24.33 | 78,965 | +0.10(+0.41%) |
Sep 22, 2023 | 24.23 | 24.39 | 24.22 | 24.23 | 84,872 | -0.13(-0.53%) |
Sep 21, 2023 | 24.47 | 24.60 | 24.36 | 24.36 | 69,634 | -0.33(-1.34%) |
Sep 20, 2023 | 24.79 | 25.00 | 24.69 | 24.69 | 49,052 | +0.16(+0.66%) |
Sep 19, 2023 | 24.50 | 24.64 | 24.39 | 24.53 | 56,744 | -0.14(-0.57%) |
Sep 18, 2023 | 24.71 | 24.88 | 24.65 | 24.67 | 63,571 | -0.37(-1.48%) |
Sep 15, 2023 | 25.13 | 25.22 | 25.01 | 25.04 | 287,046 | -0.13(-0.52%) |
Sep 14, 2023 | 25.14 | 25.23 | 24.96 | 25.17 | 142,393 | +0.34(+1.37%) |
Sep 13, 2023 | 25.04 | 25.07 | 24.75 | 24.83 | 29,560 | -0.35(-1.39%) |
Sep 12, 2023 | 24.72 | 25.38 | 24.59 | 25.18 | 50,071 | -1.23(-4.66%) |
Sep 11, 2023 | 26.30 | 26.54 | 26.30 | 26.41 | 39,083 | +0.30(+1.15%) |
Sep 08, 2023 | 26.32 | 26.32 | 26.07 | 26.11 | 32,739 | +0.02(+0.08%) |
Sep 07, 2023 | 26.20 | 26.38 | 26.01 | 26.09 | 32,041 | -0.43(-1.62%) |
Sep 06, 2023 | 26.86 | 26.86 | 26.45 | 26.52 | 27,257 | +0.08(+0.30%) |
Sep 05, 2023 | 26.61 | 26.63 | 26.29 | 26.44 | 41,724 | -0.65(-2.40%) |
Sep 01, 2023 | 27.32 | 27.61 | 27.01 | 27.09 | 26,173 | -0.08(-0.29%) |
Aug 31, 2023 | 27.21 | 27.34 | 27.13 | 27.17 | 31,928 | -0.34(-1.24%) |
Aug 30, 2023 | 27.44 | 27.54 | 27.37 | 27.51 | 32,879 | +0.27(+0.99%) |
Aug 29, 2023 | 26.78 | 27.25 | 26.78 | 27.24 | 26,069 | +0.34(+1.26%) |
Aug 28, 2023 | 26.80 | 26.94 | 26.72 | 26.90 | 69,721 | +0.17(+0.64%) |
Aug 25, 2023 | 26.77 | 26.82 | 26.51 | 26.73 | 27,431 | +0.19(+0.72%) |
Aug 24, 2023 | 26.62 | 26.65 | 26.45 | 26.54 | 36,194 | -0.26(-0.97%) |
Aug 23, 2023 | 26.74 | 26.83 | 26.64 | 26.80 | 28,713 | +0.26(+0.98%) |
Aug 22, 2023 | 27.24 | 27.24 | 26.54 | 26.54 | 46,570 | -0.29(-1.08%) |
Aug 21, 2023 | 26.78 | 26.89 | 26.63 | 26.83 | 29,705 | -0.09(-0.32%) |
Aug 18, 2023 | 26.62 | 26.97 | 26.59 | 26.91 | 43,868 | -0.21(-0.79%) |
Aug 17, 2023 | 27.24 | 27.24 | 27.01 | 27.13 | 35,289 | +0.22(+0.82%) |
Aug 16, 2023 | 27.10 | 27.15 | 26.85 | 26.91 | 38,657 | -0.10(-0.38%) |
Aug 15, 2023 | 27.82 | 27.82 | 27.01 | 27.01 | 41,143 | -0.54(-1.95%) |
Aug 14, 2023 | 27.26 | 27.60 | 27.26 | 27.55 | 117,502 | -0.09(-0.33%) |
Aug 11, 2023 | 27.60 | 27.67 | 27.47 | 27.64 | 30,941 | -0.38(-1.36%) |
Aug 10, 2023 | 28.15 | 28.32 | 27.91 | 28.02 | 47,961 | -0.10(-0.36%) |
Aug 09, 2023 | 28.11 | 28.16 | 27.98 | 28.12 | 42,182 | +0.03(+0.11%) |
Aug 08, 2023 | 27.93 | 28.16 | 27.83 | 28.09 | 41,024 | -0.31(-1.09%) |
Aug 07, 2023 | 28.18 | 28.40 | 28.18 | 28.40 | 54,539 | +0.16(+0.57%) |
Aug 04, 2023 | 28.28 | 28.55 | 28.23 | 28.24 | 21,973 | +0.19(+0.68%) |
Aug 03, 2023 | 27.86 | 28.13 | 27.82 | 28.05 | 55,630 | -0.10(-0.36%) |
Aug 02, 2023 | 28.12 | 28.32 | 28.07 | 28.15 | 32,012 | -0.22(-0.78%) |