Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.43 | 23.51 | 22.76 | 23.00 | 17,097 | -0.56(-2.39%) |
Oct 30, 2023 | 24.26 | 24.26 | 23.52 | 23.57 | 32,402 | -0.47(-1.97%) |
Oct 27, 2023 | 23.47 | 24.04 | 23.20 | 24.04 | 21,990 | +0.52(+2.21%) |
Oct 26, 2023 | 23.79 | 23.88 | 23.13 | 23.52 | 17,921 | -0.35(-1.46%) |
Oct 25, 2023 | 24.13 | 24.34 | 23.87 | 23.87 | 15,401 | -0.34(-1.42%) |
Oct 24, 2023 | 24.05 | 24.29 | 24.05 | 24.21 | 11,762 | -0.06(-0.25%) |
Oct 23, 2023 | 24.26 | 24.56 | 23.82 | 24.27 | 13,342 | -0.27(-1.10%) |
Oct 20, 2023 | 24.57 | 25.02 | 24.54 | 24.54 | 28,500 | +0.08(+0.32%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.11 | 24.46 | 31,603 | +0.15(+0.61%) |
Oct 18, 2023 | 24.63 | 24.78 | 24.24 | 24.32 | 26,790 | +0.02(+0.10%) |
Oct 17, 2023 | 23.78 | 24.34 | 23.78 | 24.29 | 12,277 | +0.42(+1.76%) |
Oct 16, 2023 | 23.70 | 24.02 | 23.67 | 23.87 | 15,815 | +0.11(+0.46%) |
Oct 13, 2023 | 23.32 | 23.90 | 23.23 | 23.76 | 18,765 | +1.11(+4.92%) |
Oct 12, 2023 | 23.30 | 23.30 | 22.54 | 22.65 | 13,067 | -0.65(-2.78%) |
Oct 11, 2023 | 23.22 | 23.30 | 22.81 | 23.30 | 17,403 | +0.42(+1.84%) |
Oct 10, 2023 | 22.85 | 22.95 | 22.69 | 22.88 | 19,981 | +0.03(+0.12%) |
Oct 09, 2023 | 22.58 | 22.88 | 22.51 | 22.85 | 13,638 | +0.55(+2.46%) |
Oct 06, 2023 | 21.93 | 22.38 | 21.90 | 22.30 | 15,324 | +0.42(+1.92%) |
Oct 05, 2023 | 21.40 | 21.89 | 21.40 | 21.88 | 17,512 | +0.33(+1.53%) |
Oct 04, 2023 | 21.83 | 21.83 | 21.40 | 21.55 | 90,349 | -0.23(-1.05%) |
Oct 03, 2023 | 21.72 | 21.97 | 21.48 | 21.78 | 30,333 | +0.05(+0.23%) |
Oct 02, 2023 | 22.24 | 22.24 | 21.67 | 21.73 | 47,766 | -0.82(-3.63%) |
Sep 29, 2023 | 22.85 | 22.85 | 22.31 | 22.55 | 19,597 | +0.03(+0.15%) |
Sep 28, 2023 | 22.41 | 22.57 | 22.27 | 22.52 | 26,900 | +0.03(+0.12%) |
Sep 27, 2023 | 22.98 | 22.99 | 22.25 | 22.49 | 28,724 | -0.63(-2.73%) |
Sep 26, 2023 | 23.47 | 23.54 | 23.12 | 23.12 | 16,325 | -0.70(-2.94%) |
Sep 25, 2023 | 24.00 | 23.73 | 23.66 | 23.82 | 20,830 | -0.29(-1.19%) |
Sep 22, 2023 | 24.40 | 24.49 | 23.97 | 24.11 | 6,949 | -0.04(-0.15%) |
Sep 21, 2023 | 24.23 | 24.40 | 23.93 | 24.15 | 9,838 | -0.55(-2.25%) |
Sep 20, 2023 | 24.59 | 25.06 | 24.59 | 24.70 | 15,794 | +0.27(+1.11%) |
Sep 19, 2023 | 24.75 | 24.75 | 24.40 | 24.43 | 17,415 | -0.34(-1.38%) |
Sep 18, 2023 | 24.60 | 24.87 | 24.53 | 24.77 | 22,606 | +0.12(+0.48%) |
Sep 15, 2023 | 24.32 | 24.81 | 24.32 | 24.65 | 11,857 | +0.46(+1.92%) |
Sep 14, 2023 | 24.01 | 24.37 | 24.01 | 24.19 | 5,918 | +0.21(+0.86%) |
Sep 13, 2023 | 24.17 | 24.43 | 23.88 | 23.98 | 32,930 | -0.21(-0.86%) |
Sep 12, 2023 | 24.29 | 24.29 | 24.16 | 24.19 | 8,558 | +0.15(+0.62%) |
Sep 11, 2023 | 24.08 | 24.22 | 23.90 | 24.04 | 17,548 | +0.19(+0.78%) |
Sep 08, 2023 | 23.92 | 24.14 | 23.75 | 23.85 | 12,314 | +0.10(+0.40%) |
Sep 07, 2023 | 23.78 | 23.86 | 23.69 | 23.76 | 8,173 | -0.08(-0.32%) |
Sep 06, 2023 | 23.76 | 24.10 | 23.75 | 23.83 | 10,492 | -0.10(-0.40%) |
Sep 05, 2023 | 24.31 | 24.40 | 23.80 | 23.93 | 22,122 | -0.60(-2.46%) |
Sep 01, 2023 | 25.10 | 25.10 | 24.51 | 24.53 | 22,391 | -0.24(-0.98%) |
Aug 31, 2023 | 24.94 | 24.94 | 24.60 | 24.78 | 12,702 | -0.16(-0.64%) |
Aug 30, 2023 | 25.23 | 25.38 | 24.89 | 24.94 | 18,923 | -0.11(-0.44%) |
Aug 29, 2023 | 24.54 | 25.05 | 24.48 | 25.05 | 11,481 | +0.44(+1.77%) |
Aug 28, 2023 | 24.26 | 24.62 | 24.07 | 24.61 | 24,479 | +0.57(+2.38%) |
Aug 25, 2023 | 24.27 | 24.40 | 23.71 | 24.04 | 13,439 | -0.21(-0.86%) |
Aug 24, 2023 | 24.23 | 24.44 | 23.99 | 24.25 | 23,376 | -0.09(-0.36%) |
Aug 23, 2023 | 23.75 | 24.45 | 23.75 | 24.34 | 20,616 | +0.84(+3.57%) |
Aug 22, 2023 | 23.17 | 23.50 | 23.17 | 23.50 | 5,482 | +0.15(+0.64%) |
Aug 21, 2023 | 23.10 | 23.40 | 22.98 | 23.35 | 12,436 | +0.22(+0.94%) |
Aug 18, 2023 | 23.18 | 23.22 | 22.99 | 23.13 | 10,266 | -0.06(-0.24%) |
Aug 17, 2023 | 23.42 | 23.49 | 23.07 | 23.19 | 11,099 | -0.25(-1.07%) |
Aug 16, 2023 | 23.67 | 23.70 | 23.42 | 23.44 | 17,152 | -0.27(-1.12%) |
Aug 15, 2023 | 24.35 | 24.35 | 23.68 | 23.70 | 22,089 | -0.67(-2.76%) |
Aug 14, 2023 | 24.55 | 24.55 | 24.29 | 24.38 | 8,304 | -0.31(-1.26%) |
Aug 11, 2023 | 24.28 | 24.72 | 24.22 | 24.69 | 11,986 | +0.36(+1.47%) |
Aug 10, 2023 | 24.63 | 24.71 | 24.19 | 24.33 | 50,113 | -0.04(-0.15%) |
Aug 09, 2023 | 24.33 | 24.45 | 24.26 | 24.37 | 17,761 | -0.08(-0.34%) |
Aug 08, 2023 | 24.38 | 24.46 | 24.25 | 24.45 | 106,046 | -0.24(-0.96%) |
Aug 07, 2023 | 24.90 | 24.90 | 24.60 | 24.69 | 36,393 | -0.18(-0.73%) |
Aug 04, 2023 | 24.81 | 25.05 | 24.75 | 24.87 | 9,240 | +0.22(+0.89%) |
Aug 03, 2023 | 24.74 | 24.74 | 24.49 | 24.65 | 83,158 | -0.05(-0.21%) |
Aug 02, 2023 | 25.47 | 25.47 | 24.65 | 24.70 | 27,818 | -0.83(-3.24%) |