Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.02 | 24.37 | 23.75 | 24.36 | 14,846 | +0.35(+1.45%) |
Oct 30, 2023 | 23.87 | 24.19 | 23.62 | 24.01 | 20,096 | +0.27(+1.13%) |
Oct 27, 2023 | 23.72 | 23.78 | 23.55 | 23.74 | 12,921 | +0.02(+0.08%) |
Oct 26, 2023 | 23.62 | 23.98 | 23.52 | 23.72 | 22,359 | +0.02(+0.08%) |
Oct 25, 2023 | 23.63 | 23.84 | 23.52 | 23.70 | 21,123 | +0.03(+0.13%) |
Oct 24, 2023 | 23.57 | 23.92 | 23.47 | 23.67 | 44,203 | +0.10(+0.42%) |
Oct 23, 2023 | 24.05 | 24.05 | 23.57 | 23.57 | 20,922 | -0.43(-1.79%) |
Oct 20, 2023 | 24.36 | 24.45 | 24.00 | 24.00 | 20,811 | -0.31(-1.27%) |
Oct 19, 2023 | 24.21 | 24.46 | 24.21 | 24.31 | 14,497 | +0.11(+0.45%) |
Oct 18, 2023 | 24.73 | 24.73 | 24.20 | 24.20 | 24,424 | -0.78(-3.11%) |
Oct 17, 2023 | 24.99 | 25.20 | 24.76 | 24.97 | 28,556 | +0.05(+0.20%) |
Oct 16, 2023 | 24.34 | 25.01 | 24.37 | 24.92 | 20,164 | +0.59(+2.42%) |
Oct 13, 2023 | 24.68 | 24.68 | 24.24 | 24.34 | 10,685 | -0.30(-1.21%) |
Oct 12, 2023 | 24.72 | 24.87 | 24.46 | 24.64 | 9,416 | -0.41(-1.63%) |
Oct 11, 2023 | 25.10 | 25.14 | 24.92 | 25.04 | 9,330 | -0.02(-0.08%) |
Oct 10, 2023 | 25.03 | 25.43 | 25.02 | 25.06 | 14,141 | +0.09(+0.36%) |
Oct 09, 2023 | 24.46 | 25.28 | 24.46 | 24.97 | 14,879 | +0.32(+1.29%) |
Oct 06, 2023 | 24.45 | 24.73 | 24.23 | 24.66 | 35,115 | +0.09(+0.37%) |
Oct 05, 2023 | 24.61 | 25.16 | 24.42 | 24.57 | 33,032 | -0.09(-0.36%) |
Oct 04, 2023 | 24.40 | 24.77 | 24.38 | 24.66 | 34,050 | +0.24(+0.98%) |
Oct 03, 2023 | 24.82 | 24.86 | 24.38 | 24.42 | 23,164 | -0.36(-1.45%) |
Oct 02, 2023 | 24.77 | 24.86 | 24.65 | 24.78 | 17,751 | -0.10(-0.40%) |
Sep 29, 2023 | 24.83 | 25.03 | 24.77 | 24.87 | 21,297 | -0.14(-0.56%) |
Sep 28, 2023 | 24.86 | 25.08 | 24.75 | 25.01 | 22,678 | +0.08(+0.32%) |
Sep 27, 2023 | 25.64 | 25.68 | 24.74 | 24.93 | 29,428 | -0.69(-2.68%) |
Sep 26, 2023 | 25.57 | 25.87 | 25.55 | 25.62 | 22,846 | -0.08(-0.31%) |
Sep 25, 2023 | 25.86 | 25.78 | 25.48 | 25.70 | 25,621 | -0.20(-0.77%) |
Sep 22, 2023 | 25.59 | 25.97 | 25.36 | 25.90 | 30,206 | +0.24(+0.93%) |
Sep 21, 2023 | 26.98 | 26.98 | 25.44 | 25.66 | 54,076 | -1.32(-4.90%) |
Sep 20, 2023 | 26.91 | 27.24 | 26.72 | 26.98 | 25,862 | +0.44(+1.65%) |
Sep 19, 2023 | 26.19 | 27.33 | 26.08 | 26.55 | 69,555 | +1.06(+4.18%) |
Sep 18, 2023 | 24.83 | 25.66 | 24.61 | 25.48 | 28,308 | +0.79(+3.18%) |
Sep 15, 2023 | 23.90 | 25.11 | 23.90 | 24.70 | 212,051 | +0.85(+3.55%) |
Sep 14, 2023 | 23.67 | 23.93 | 23.55 | 23.85 | 23,138 | +0.16(+0.67%) |
Sep 13, 2023 | 23.67 | 23.78 | 23.64 | 23.69 | 25,582 | +0.08(+0.34%) |
Sep 12, 2023 | 23.64 | 23.67 | 23.52 | 23.61 | 14,911 | +0.07(+0.30%) |
Sep 11, 2023 | 23.55 | 23.79 | 23.52 | 23.54 | 16,498 | +0.01(+0.04%) |
Sep 08, 2023 | 23.55 | 23.65 | 23.42 | 23.53 | 14,182 | -0.05(-0.21%) |
Sep 07, 2023 | 23.47 | 23.63 | 23.42 | 23.58 | 43,741 | +0.01(+0.04%) |
Sep 06, 2023 | 23.52 | 23.75 | 23.40 | 23.57 | 36,214 | +0.09(+0.38%) |
Sep 05, 2023 | 23.42 | 23.56 | 23.33 | 23.48 | 38,947 | +0.05(+0.21%) |
Sep 01, 2023 | 23.42 | 23.58 | 23.42 | 23.43 | 15,405 | +0.03(+0.13%) |
Aug 31, 2023 | 23.50 | 23.87 | 23.31 | 23.40 | 20,449 | -0.15(-0.63%) |
Aug 30, 2023 | 23.59 | 23.80 | 23.38 | 23.55 | 34,093 | -0.11(-0.46%) |
Aug 29, 2023 | 23.46 | 23.75 | 23.42 | 23.66 | 24,769 | +0.07(+0.30%) |
Aug 28, 2023 | 23.79 | 23.79 | 23.32 | 23.59 | 28,285 | -0.17(-0.71%) |
Aug 25, 2023 | 23.88 | 24.41 | 23.54 | 23.76 | 27,044 | -0.07(-0.29%) |
Aug 24, 2023 | 23.62 | 24.11 | 23.62 | 23.83 | 20,737 | +0.07(+0.29%) |
Aug 23, 2023 | 23.53 | 24.03 | 23.50 | 23.76 | 16,467 | +0.33(+1.40%) |
Aug 22, 2023 | 23.71 | 23.80 | 23.40 | 23.43 | 18,901 | -0.27(-1.13%) |
Aug 21, 2023 | 23.77 | 23.97 | 23.61 | 23.70 | 21,569 | -0.04(-0.17%) |
Aug 18, 2023 | 23.49 | 23.98 | 23.49 | 23.74 | 20,963 | +0.13(+0.55%) |
Aug 17, 2023 | 23.40 | 23.62 | 23.29 | 23.61 | 17,903 | +0.19(+0.81%) |
Aug 16, 2023 | 23.69 | 23.69 | 23.09 | 23.42 | 29,903 | +0.05(+0.21%) |
Aug 15, 2023 | 23.76 | 23.76 | 23.09 | 23.37 | 37,074 | -0.22(-0.93%) |
Aug 14, 2023 | 24.46 | 24.46 | 23.59 | 23.59 | 31,313 | -0.91(-3.69%) |
Aug 11, 2023 | 24.53 | 24.62 | 24.45 | 24.50 | 33,796 | +0.00(+0.00%) |
Aug 10, 2023 | 24.48 | 24.67 | 24.36 | 24.50 | 40,998 | +0.03(+0.12%) |
Aug 09, 2023 | 24.56 | 24.61 | 24.35 | 24.47 | 36,951 | -0.29(-1.16%) |
Aug 08, 2023 | 24.74 | 24.97 | 24.56 | 24.76 | 23,405 | -0.11(-0.44%) |
Aug 07, 2023 | 24.66 | 25.18 | 24.65 | 24.86 | 24,954 | +0.18(+0.73%) |
Aug 04, 2023 | 24.75 | 24.87 | 24.62 | 24.69 | 16,214 | +0.03(+0.12%) |
Aug 03, 2023 | 24.77 | 24.88 | 24.03 | 24.66 | 32,213 | -1.14(-4.43%) |
Aug 02, 2023 | 26.06 | 26.18 | 25.64 | 25.80 | 25,611 | -0.34(-1.29%) |