Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.92 | 22.24 | 21.28 | 22.08 | 57,417 | +0.13(+0.59%) |
Oct 30, 2023 | 21.97 | 22.06 | 21.72 | 21.95 | 53,385 | +0.23(+1.05%) |
Oct 27, 2023 | 21.99 | 22.00 | 21.51 | 21.72 | 53,224 | -0.31(-1.39%) |
Oct 26, 2023 | 22.16 | 22.31 | 21.94 | 22.03 | 60,828 | -0.13(-0.58%) |
Oct 25, 2023 | 22.21 | 22.49 | 22.15 | 22.16 | 96,206 | -0.29(-1.28%) |
Oct 24, 2023 | 22.06 | 22.47 | 21.95 | 22.45 | 90,803 | +0.58(+2.67%) |
Oct 23, 2023 | 22.15 | 22.22 | 21.86 | 21.86 | 57,723 | -0.38(-1.69%) |
Oct 20, 2023 | 22.56 | 22.64 | 22.23 | 22.24 | 78,335 | -0.15(-0.66%) |
Oct 19, 2023 | 22.62 | 22.72 | 22.34 | 22.39 | 55,448 | -0.22(-0.96%) |
Oct 18, 2023 | 22.82 | 22.83 | 22.54 | 22.61 | 47,694 | -0.32(-1.38%) |
Oct 17, 2023 | 22.85 | 23.10 | 22.82 | 22.92 | 82,693 | +0.05(+0.22%) |
Oct 16, 2023 | 22.57 | 23.06 | 22.70 | 22.87 | 65,359 | +0.49(+2.17%) |
Oct 13, 2023 | 22.94 | 23.00 | 22.23 | 22.39 | 98,262 | -0.56(-2.46%) |
Oct 12, 2023 | 23.61 | 24.34 | 22.81 | 22.95 | 87,605 | -0.64(-2.73%) |
Oct 11, 2023 | 23.87 | 24.00 | 23.56 | 23.60 | 125,757 | -0.16(-0.67%) |
Oct 10, 2023 | 23.64 | 23.95 | 23.38 | 23.75 | 74,950 | +0.20(+0.84%) |
Oct 09, 2023 | 23.39 | 23.68 | 23.39 | 23.56 | 48,792 | +0.04(+0.17%) |
Oct 06, 2023 | 23.34 | 23.72 | 23.23 | 23.52 | 103,748 | +0.07(+0.30%) |
Oct 05, 2023 | 23.49 | 23.60 | 23.36 | 23.45 | 133,864 | -0.13(-0.55%) |
Oct 04, 2023 | 23.43 | 23.84 | 23.34 | 23.58 | 92,830 | +0.09(+0.38%) |
Oct 03, 2023 | 23.53 | 23.57 | 23.25 | 23.49 | 77,855 | -0.07(-0.29%) |
Oct 02, 2023 | 23.22 | 23.68 | 23.22 | 23.56 | 94,410 | +0.19(+0.81%) |
Sep 29, 2023 | 23.78 | 23.82 | 23.33 | 23.37 | 198,203 | -0.41(-1.71%) |
Sep 28, 2023 | 23.45 | 23.92 | 23.39 | 23.77 | 106,551 | +0.39(+1.65%) |
Sep 27, 2023 | 23.22 | 23.55 | 23.15 | 23.39 | 72,955 | +0.25(+1.07%) |
Sep 26, 2023 | 23.30 | 23.45 | 23.10 | 23.14 | 63,736 | -0.32(-1.35%) |
Sep 25, 2023 | 22.68 | 23.50 | 23.32 | 23.46 | 106,402 | +0.81(+3.59%) |
Sep 22, 2023 | 23.05 | 23.23 | 22.61 | 22.65 | 63,673 | -0.36(-1.55%) |
Sep 21, 2023 | 23.26 | 23.28 | 22.98 | 23.00 | 67,243 | -0.29(-1.23%) |
Sep 20, 2023 | 23.28 | 23.58 | 23.26 | 23.29 | 66,134 | +0.16(+0.68%) |
Sep 19, 2023 | 23.44 | 23.55 | 23.12 | 23.13 | 83,346 | -0.25(-1.05%) |
Sep 18, 2023 | 23.51 | 23.59 | 22.98 | 23.38 | 101,631 | -0.15(-0.63%) |
Sep 15, 2023 | 24.03 | 24.21 | 23.45 | 23.53 | 548,284 | -0.43(-1.81%) |
Sep 14, 2023 | 23.52 | 23.97 | 23.41 | 23.96 | 82,711 | +0.35(+1.46%) |
Sep 13, 2023 | 23.95 | 24.06 | 23.56 | 23.61 | 71,894 | -0.37(-1.56%) |
Sep 12, 2023 | 24.08 | 24.21 | 23.95 | 23.99 | 106,318 | -0.02(-0.08%) |
Sep 11, 2023 | 24.01 | 24.30 | 23.96 | 24.01 | 65,745 | +0.03(+0.12%) |
Sep 08, 2023 | 24.04 | 24.16 | 23.88 | 23.98 | 88,704 | +0.02(+0.08%) |
Sep 07, 2023 | 23.80 | 24.23 | 23.60 | 23.96 | 123,941 | +0.16(+0.66%) |
Sep 06, 2023 | 24.00 | 24.04 | 23.63 | 23.80 | 109,007 | -0.20(-0.82%) |
Sep 05, 2023 | 23.69 | 24.01 | 23.02 | 24.00 | 109,044 | +0.32(+1.33%) |
Sep 01, 2023 | 23.39 | 23.94 | 23.39 | 23.68 | 100,227 | +0.44(+1.91%) |
Aug 31, 2023 | 22.83 | 23.47 | 22.83 | 23.24 | 158,488 | +0.46(+2.03%) |
Aug 30, 2023 | 22.46 | 22.95 | 22.46 | 22.78 | 69,502 | +0.00(+0.00%) |
Aug 29, 2023 | 22.71 | 22.91 | 22.52 | 22.78 | 57,315 | +0.08(+0.35%) |
Aug 28, 2023 | 22.45 | 22.90 | 22.45 | 22.70 | 83,196 | +0.31(+1.36%) |
Aug 25, 2023 | 22.09 | 22.49 | 22.00 | 22.39 | 117,644 | +0.32(+1.43%) |
Aug 24, 2023 | 22.38 | 22.50 | 22.02 | 22.08 | 106,699 | -0.36(-1.63%) |
Aug 23, 2023 | 22.35 | 22.52 | 22.24 | 22.44 | 70,497 | +0.08(+0.35%) |
Aug 22, 2023 | 22.43 | 22.60 | 22.29 | 22.36 | 73,935 | -0.07(-0.31%) |
Aug 21, 2023 | 22.94 | 22.97 | 22.41 | 22.43 | 111,589 | -0.52(-2.28%) |
Aug 18, 2023 | 22.82 | 23.09 | 22.81 | 22.95 | 104,317 | -0.02(-0.09%) |
Aug 17, 2023 | 23.43 | 23.52 | 22.85 | 22.97 | 128,871 | -0.46(-1.98%) |
Aug 16, 2023 | 24.30 | 24.31 | 23.41 | 23.44 | 113,522 | -0.87(-3.57%) |
Aug 15, 2023 | 23.82 | 24.31 | 23.75 | 24.30 | 246,319 | +0.40(+1.69%) |
Aug 14, 2023 | 23.65 | 24.47 | 23.65 | 23.90 | 123,157 | +0.15(+0.62%) |
Aug 11, 2023 | 23.50 | 24.04 | 23.41 | 23.75 | 103,790 | +0.19(+0.79%) |
Aug 10, 2023 | 23.53 | 23.80 | 23.41 | 23.57 | 77,965 | +0.17(+0.72%) |
Aug 09, 2023 | 23.14 | 23.73 | 22.41 | 23.40 | 106,118 | +0.49(+2.15%) |
Aug 08, 2023 | 23.14 | 23.16 | 22.65 | 22.90 | 84,614 | -0.28(-1.19%) |
Aug 07, 2023 | 23.13 | 23.51 | 22.97 | 23.18 | 66,929 | +0.15(+0.64%) |
Aug 04, 2023 | 23.44 | 23.59 | 22.29 | 23.03 | 74,884 | -0.34(-1.43%) |
Aug 03, 2023 | 23.05 | 23.42 | 22.98 | 23.37 | 76,110 | +0.31(+1.33%) |
Aug 02, 2023 | 22.84 | 23.28 | 22.84 | 23.06 | 66,393 | +0.02(+0.09%) |