Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.13 | 23.23 | 22.89 | 23.19 | 719,902 | +0.08(+0.34%) |
Oct 30, 2023 | 23.12 | 23.28 | 22.89 | 23.12 | 670,362 | +0.07(+0.30%) |
Oct 27, 2023 | 23.51 | 23.60 | 22.96 | 23.05 | 861,186 | -0.48(-2.05%) |
Oct 26, 2023 | 23.50 | 23.63 | 23.27 | 23.53 | 971,988 | -0.19(-0.79%) |
Oct 25, 2023 | 23.75 | 23.88 | 23.59 | 23.72 | 541,912 | -0.04(-0.17%) |
Oct 24, 2023 | 24.16 | 24.16 | 23.76 | 23.76 | 816,673 | -0.32(-1.31%) |
Oct 23, 2023 | 24.26 | 24.32 | 23.95 | 24.07 | 705,951 | -0.38(-1.57%) |
Oct 20, 2023 | 24.84 | 24.91 | 24.37 | 24.45 | 808,180 | -0.41(-1.66%) |
Oct 19, 2023 | 24.81 | 25.07 | 24.58 | 24.87 | 787,075 | -0.04(-0.16%) |
Oct 18, 2023 | 24.83 | 25.02 | 24.76 | 24.91 | 793,141 | +0.19(+0.76%) |
Oct 17, 2023 | 24.41 | 24.79 | 24.41 | 24.72 | 507,543 | +0.26(+1.05%) |
Oct 16, 2023 | 24.50 | 24.51 | 24.23 | 24.46 | 960,660 | +0.15(+0.61%) |
Oct 13, 2023 | 24.15 | 24.44 | 24.10 | 24.32 | 419,783 | +0.51(+2.15%) |
Oct 12, 2023 | 24.02 | 24.05 | 23.68 | 23.80 | 636,212 | +0.01(+0.04%) |
Oct 11, 2023 | 23.80 | 23.80 | 23.48 | 23.80 | 805,466 | -0.27(-1.10%) |
Oct 10, 2023 | 24.06 | 24.22 | 23.93 | 24.06 | 612,013 | +0.03(+0.12%) |
Oct 09, 2023 | 23.87 | 24.13 | 23.72 | 24.03 | 795,941 | +0.81(+3.48%) |
Oct 06, 2023 | 23.09 | 23.43 | 22.82 | 23.22 | 812,714 | +0.14(+0.60%) |
Oct 05, 2023 | 22.90 | 23.27 | 22.89 | 23.09 | 893,428 | -0.09(-0.38%) |
Oct 04, 2023 | 23.63 | 23.65 | 22.98 | 23.18 | 907,685 | -0.81(-3.37%) |
Oct 03, 2023 | 23.88 | 24.03 | 23.75 | 23.98 | 751,593 | -0.01(-0.04%) |
Oct 02, 2023 | 24.49 | 24.52 | 23.82 | 23.99 | 897,208 | -0.53(-2.17%) |
Sep 29, 2023 | 25.02 | 25.02 | 24.44 | 24.52 | 537,205 | -0.49(-1.97%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.83 | 25.02 | 690,341 | +0.04(+0.16%) |
Sep 27, 2023 | 24.66 | 25.07 | 24.58 | 24.98 | 554,021 | +0.64(+2.63%) |
Sep 26, 2023 | 24.29 | 24.49 | 24.25 | 24.34 | 483,790 | -0.16(-0.64%) |
Sep 25, 2023 | 24.12 | 24.51 | 24.41 | 24.49 | 463,606 | +0.31(+1.30%) |
Sep 22, 2023 | 24.27 | 24.46 | 24.14 | 24.18 | 499,855 | +0.06(+0.25%) |
Sep 21, 2023 | 24.57 | 24.66 | 24.08 | 24.12 | 541,129 | -0.33(-1.37%) |
Sep 20, 2023 | 24.56 | 24.83 | 24.44 | 24.45 | 433,383 | -0.23(-0.92%) |
Sep 19, 2023 | 25.08 | 25.11 | 24.54 | 24.68 | 646,043 | -0.23(-0.91%) |
Sep 18, 2023 | 24.99 | 25.05 | 24.76 | 24.91 | 387,850 | +0.14(+0.56%) |
Sep 15, 2023 | 24.97 | 25.10 | 24.74 | 24.77 | 298,822 | -0.32(-1.29%) |
Sep 14, 2023 | 25.06 | 25.18 | 25.00 | 25.09 | 614,366 | +0.31(+1.26%) |
Sep 13, 2023 | 25.03 | 25.07 | 24.66 | 24.78 | 362,263 | -0.20(-0.78%) |
Sep 12, 2023 | 24.65 | 25.02 | 24.64 | 24.98 | 400,092 | +0.56(+2.28%) |
Sep 11, 2023 | 24.90 | 24.98 | 24.31 | 24.42 | 506,033 | -0.33(-1.34%) |
Sep 08, 2023 | 24.63 | 24.91 | 24.63 | 24.75 | 341,698 | +0.24(+1.00%) |
Sep 07, 2023 | 24.52 | 24.70 | 24.46 | 24.51 | 384,461 | -0.04(-0.16%) |
Sep 06, 2023 | 24.51 | 24.68 | 24.36 | 24.55 | 915,298 | +0.01(+0.04%) |
Sep 05, 2023 | 24.59 | 24.79 | 24.53 | 24.54 | 567,414 | +0.09(+0.36%) |
Sep 01, 2023 | 24.20 | 24.48 | 24.18 | 24.45 | 573,547 | +0.50(+2.08%) |
Aug 31, 2023 | 24.02 | 24.02 | 23.79 | 23.95 | 275,844 | +0.02(+0.08%) |
Aug 30, 2023 | 23.88 | 23.97 | 23.82 | 23.93 | 521,628 | +0.14(+0.58%) |
Aug 29, 2023 | 23.79 | 23.82 | 23.55 | 23.79 | 353,200 | +0.08(+0.33%) |
Aug 28, 2023 | 23.62 | 23.87 | 23.58 | 23.71 | 573,744 | +0.19(+0.79%) |
Aug 25, 2023 | 23.46 | 23.66 | 23.26 | 23.53 | 478,188 | +0.22(+0.92%) |
Aug 24, 2023 | 23.27 | 23.57 | 23.27 | 23.31 | 304,559 | -0.18(-0.75%) |
Aug 23, 2023 | 23.34 | 23.53 | 23.13 | 23.49 | 581,946 | -0.09(-0.37%) |
Aug 22, 2023 | 23.76 | 23.85 | 23.57 | 23.58 | 430,956 | -0.18(-0.74%) |
Aug 21, 2023 | 23.99 | 24.07 | 23.58 | 23.75 | 357,015 | -0.11(-0.45%) |
Aug 18, 2023 | 23.50 | 23.89 | 23.42 | 23.86 | 660,591 | +0.22(+0.91%) |
Aug 17, 2023 | 23.63 | 23.94 | 23.63 | 23.65 | 775,013 | +0.28(+1.21%) |
Aug 16, 2023 | 23.54 | 23.81 | 23.35 | 23.36 | 418,787 | -0.19(-0.79%) |
Aug 15, 2023 | 23.87 | 23.89 | 23.50 | 23.55 | 614,889 | -0.49(-2.03%) |
Aug 14, 2023 | 24.08 | 24.12 | 23.87 | 24.04 | 933,728 | -0.13(-0.53%) |
Aug 11, 2023 | 23.80 | 24.18 | 23.78 | 24.16 | 470,142 | +0.36(+1.52%) |
Aug 10, 2023 | 23.88 | 24.11 | 23.66 | 23.80 | 805,965 | -0.03(-0.12%) |
Aug 09, 2023 | 23.74 | 24.07 | 23.64 | 23.83 | 788,385 | +0.30(+1.29%) |
Aug 08, 2023 | 23.07 | 23.54 | 22.85 | 23.53 | 498,029 | +0.12(+0.50%) |
Aug 07, 2023 | 23.48 | 23.54 | 23.33 | 23.41 | 402,600 | +0.05(+0.21%) |
Aug 04, 2023 | 23.48 | 23.71 | 23.35 | 23.36 | 757,465 | +0.03(+0.13%) |
Aug 03, 2023 | 23.13 | 23.53 | 23.00 | 23.33 | 625,658 | +0.26(+1.14%) |
Aug 02, 2023 | 23.24 | 23.30 | 22.86 | 23.07 | 648,183 | -0.29(-1.26%) |