Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.35 | 23.38 | 23.35 | 23.35 | 91,008 | +0.02(+0.06%) |
Oct 30, 2023 | 23.34 | 23.38 | 23.34 | 23.34 | 94,940 | -0.01(-0.02%) |
Oct 27, 2023 | 23.36 | 23.37 | 23.34 | 23.34 | 64,503 | -0.00(-0.02%) |
Oct 26, 2023 | 23.34 | 23.36 | 23.33 | 23.35 | 82,894 | +0.01(+0.04%) |
Oct 25, 2023 | 23.34 | 23.35 | 23.33 | 23.34 | 68,299 | -0.01(-0.04%) |
Oct 24, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 58,843 | +0.00(+0.00%) |
Oct 23, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 100,153 | +0.01(+0.03%) |
Oct 20, 2023 | 23.32 | 23.35 | 23.30 | 23.34 | 138,518 | +0.04(+0.17%) |
Oct 19, 2023 | 23.33 | 23.33 | 23.30 | 23.30 | 105,117 | -0.02(-0.08%) |
Oct 18, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 74,033 | +0.00(+0.00%) |
Oct 17, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 93,739 | +0.00(+0.00%) |
Oct 16, 2023 | 23.32 | 23.33 | 23.30 | 23.32 | 125,237 | +0.01(+0.04%) |
Oct 13, 2023 | 23.30 | 23.31 | 23.28 | 23.31 | 139,032 | +0.01(+0.04%) |
Oct 12, 2023 | 23.28 | 23.31 | 23.28 | 23.30 | 119,547 | +0.01(+0.04%) |
Oct 11, 2023 | 23.31 | 23.32 | 23.28 | 23.29 | 184,843 | -0.01(-0.04%) |
Oct 10, 2023 | 23.26 | 23.32 | 23.25 | 23.30 | 206,222 | +0.00(+0.00%) |
Oct 09, 2023 | 23.29 | 23.30 | 23.20 | 23.30 | 121,656 | +0.01(+0.04%) |
Oct 06, 2023 | 23.28 | 23.29 | 23.26 | 23.29 | 147,080 | +0.01(+0.06%) |
Oct 05, 2023 | 23.27 | 23.30 | 23.26 | 23.28 | 104,568 | -0.00(-0.02%) |
Oct 04, 2023 | 23.25 | 23.29 | 23.25 | 23.28 | 168,399 | +0.04(+0.19%) |
Oct 03, 2023 | 23.26 | 23.27 | 23.23 | 23.24 | 248,091 | -0.01(-0.04%) |
Oct 02, 2023 | 23.26 | 23.27 | 23.24 | 23.25 | 164,769 | -0.01(-0.04%) |
Sep 29, 2023 | 23.27 | 23.29 | 23.25 | 23.26 | 128,459 | +0.00(+0.02%) |
Sep 28, 2023 | 23.25 | 23.28 | 23.24 | 23.25 | 411,999 | +0.01(+0.06%) |
Sep 27, 2023 | 23.24 | 23.25 | 23.23 | 23.24 | 269,175 | -0.01(-0.06%) |
Sep 26, 2023 | 23.25 | 23.25 | 23.23 | 23.25 | 81,644 | +0.00(+0.00%) |
Sep 25, 2023 | 23.25 | 23.25 | 23.24 | 23.25 | 198,181 | +0.02(+0.09%) |
Sep 22, 2023 | 23.23 | 23.25 | 23.22 | 23.23 | 175,241 | +0.01(+0.04%) |
Sep 21, 2023 | 23.22 | 23.23 | 23.21 | 23.22 | 92,063 | +0.01(+0.04%) |
Sep 20, 2023 | 23.22 | 23.23 | 23.21 | 23.21 | 141,103 | -0.02(-0.08%) |
Sep 19, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 124,703 | +0.00(+0.00%) |
Sep 18, 2023 | 23.23 | 23.23 | 23.21 | 23.23 | 50,667 | +0.02(+0.07%) |
Sep 15, 2023 | 23.21 | 23.21 | 23.20 | 23.21 | 116,183 | +0.00(+0.02%) |
Sep 14, 2023 | 23.21 | 23.23 | 23.20 | 23.21 | 266,404 | -0.00(-0.02%) |
Sep 13, 2023 | 23.20 | 23.23 | 23.19 | 23.21 | 395,640 | +0.00(+0.00%) |
Sep 12, 2023 | 23.19 | 23.21 | 23.19 | 23.21 | 141,959 | +0.03(+0.13%) |
Sep 11, 2023 | 23.19 | 23.22 | 23.17 | 23.18 | 315,610 | +0.02(+0.09%) |
Sep 08, 2023 | 23.19 | 23.21 | 23.16 | 23.16 | 261,403 | -0.02(-0.08%) |
Sep 07, 2023 | 23.18 | 23.19 | 23.17 | 23.18 | 1,089,581 | +0.01(+0.04%) |
Sep 06, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 131,541 | +0.00(+0.00%) |
Sep 05, 2023 | 23.18 | 23.19 | 23.15 | 23.17 | 372,437 | +0.01(+0.04%) |
Sep 01, 2023 | 23.18 | 23.19 | 23.16 | 23.16 | 87,380 | -0.02(-0.08%) |
Aug 31, 2023 | 23.17 | 23.18 | 23.16 | 23.18 | 86,319 | +0.01(+0.06%) |
Aug 30, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 141,795 | -0.00(-0.02%) |
Aug 29, 2023 | 23.15 | 23.19 | 23.13 | 23.17 | 235,026 | +0.02(+0.09%) |
Aug 28, 2023 | 23.15 | 23.18 | 23.14 | 23.15 | 337,714 | +0.01(+0.04%) |
Aug 25, 2023 | 23.14 | 23.16 | 23.14 | 23.14 | 179,965 | +0.00(+0.00%) |
Aug 24, 2023 | 23.14 | 23.16 | 23.12 | 23.14 | 215,607 | +0.01(+0.04%) |
Aug 23, 2023 | 23.13 | 23.15 | 23.13 | 23.14 | 150,829 | +0.01(+0.04%) |
Aug 22, 2023 | 23.13 | 23.14 | 23.12 | 23.13 | 223,198 | +0.00(+0.00%) |
Aug 21, 2023 | 23.12 | 23.14 | 23.11 | 23.13 | 164,217 | +0.01(+0.06%) |
Aug 18, 2023 | 23.10 | 23.14 | 23.10 | 23.11 | 213,131 | +0.00(+0.00%) |
Aug 17, 2023 | 23.11 | 23.13 | 23.09 | 23.11 | 376,980 | +0.01(+0.04%) |
Aug 16, 2023 | 23.11 | 23.13 | 23.09 | 23.10 | 180,391 | +0.00(+0.00%) |
Aug 15, 2023 | 23.11 | 23.11 | 23.10 | 23.10 | 115,443 | +0.00(+0.00%) |
Aug 14, 2023 | 23.13 | 23.13 | 23.09 | 23.10 | 168,789 | +0.01(+0.04%) |
Aug 11, 2023 | 23.09 | 23.11 | 23.08 | 23.09 | 276,825 | -0.01(-0.04%) |
Aug 10, 2023 | 23.10 | 23.12 | 23.09 | 23.10 | 334,290 | +0.00(+0.00%) |
Aug 09, 2023 | 23.09 | 23.10 | 23.09 | 23.10 | 115,332 | +0.02(+0.08%) |
Aug 08, 2023 | 23.09 | 23.10 | 23.08 | 23.08 | 583,057 | +0.00(+0.00%) |
Aug 07, 2023 | 23.09 | 23.11 | 23.07 | 23.08 | 614,568 | +0.00(+0.00%) |
Aug 04, 2023 | 23.08 | 23.10 | 23.07 | 23.08 | 308,382 | +0.00(+0.00%) |
Aug 03, 2023 | 23.07 | 23.08 | 23.04 | 23.08 | 738,496 | +0.02(+0.08%) |
Aug 02, 2023 | 23.07 | 23.07 | 23.05 | 23.06 | 171,463 | +0.00(+0.00%) |