Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.55 | 22.87 | 22.22 | 22.33 | 3,232 | -0.44(-1.94%) |
Oct 30, 2023 | 23.06 | 23.06 | 22.73 | 22.78 | 4,241 | -0.03(-0.15%) |
Oct 27, 2023 | 22.44 | 22.81 | 22.13 | 22.81 | 2,653 | +0.58(+2.63%) |
Oct 26, 2023 | 22.29 | 22.29 | 21.78 | 22.23 | 7,978 | -0.26(-1.15%) |
Oct 25, 2023 | 22.88 | 22.88 | 22.48 | 22.48 | 1,882 | -0.50(-2.17%) |
Oct 24, 2023 | 22.79 | 23.00 | 22.76 | 22.98 | 1,303 | +0.06(+0.24%) |
Oct 23, 2023 | 22.46 | 22.96 | 22.46 | 22.93 | 1,373 | -0.17(-0.73%) |
Oct 20, 2023 | 23.20 | 23.68 | 23.10 | 23.10 | 5,194 | -0.00(-0.00%) |
Oct 19, 2023 | 22.93 | 23.10 | 22.93 | 23.10 | 1,243 | +0.03(+0.13%) |
Oct 18, 2023 | 23.53 | 23.53 | 22.91 | 23.07 | 1,860 | -0.07(-0.29%) |
Oct 17, 2023 | 23.06 | 23.22 | 23.06 | 23.14 | 2,761 | +0.34(+1.47%) |
Oct 16, 2023 | 22.57 | 22.80 | 22.57 | 22.80 | 476 | +0.14(+0.62%) |
Oct 13, 2023 | 22.40 | 22.73 | 22.40 | 22.66 | 4,999 | +1.15(+5.34%) |
Oct 12, 2023 | 21.80 | 21.80 | 21.51 | 21.51 | 1,100 | -0.83(-3.71%) |
Oct 11, 2023 | 22.22 | 22.35 | 22.12 | 22.34 | 1,021 | +0.23(+1.05%) |
Oct 10, 2023 | 22.11 | 22.17 | 22.11 | 22.11 | 643 | +0.06(+0.25%) |
Oct 09, 2023 | 21.74 | 22.05 | 21.74 | 22.05 | 946 | +0.59(+2.77%) |
Oct 06, 2023 | 21.18 | 21.50 | 21.18 | 21.46 | 1,545 | +0.49(+2.32%) |
Oct 05, 2023 | 20.85 | 20.97 | 20.76 | 20.97 | 2,350 | +0.20(+0.95%) |
Oct 04, 2023 | 20.87 | 20.90 | 20.71 | 20.77 | 2,743 | -0.30(-1.43%) |
Oct 03, 2023 | 21.09 | 21.10 | 20.90 | 21.07 | 2,872 | -0.08(-0.38%) |
Oct 02, 2023 | 21.50 | 21.50 | 21.10 | 21.16 | 1,914 | -0.76(-3.46%) |
Sep 29, 2023 | 22.44 | 22.48 | 21.81 | 21.91 | 1,865 | -0.16(-0.71%) |
Sep 28, 2023 | 21.95 | 22.09 | 21.88 | 22.07 | 6,371 | +0.12(+0.57%) |
Sep 27, 2023 | 22.14 | 22.19 | 21.71 | 21.95 | 5,811 | -0.38(-1.70%) |
Sep 26, 2023 | 22.71 | 22.71 | 22.27 | 22.32 | 4,313 | -0.68(-2.94%) |
Sep 25, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 3,320 | -0.20(-0.84%) |
Sep 22, 2023 | 23.45 | 23.59 | 23.20 | 23.20 | 2,064 | -0.02(-0.11%) |
Sep 21, 2023 | 23.28 | 23.49 | 23.20 | 23.22 | 7,602 | -0.65(-2.71%) |
Sep 20, 2023 | 24.11 | 24.23 | 23.87 | 23.87 | 2,831 | +0.14(+0.58%) |
Sep 19, 2023 | 24.03 | 24.03 | 23.58 | 23.73 | 4,557 | -0.27(-1.11%) |
Sep 18, 2023 | 24.00 | 24.00 | 23.80 | 24.00 | 4,490 | -0.10(-0.40%) |
Sep 15, 2023 | 24.22 | 24.22 | 23.93 | 24.09 | 2,986 | +0.46(+1.93%) |
Sep 14, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 124 | +0.33(+1.42%) |
Sep 13, 2023 | 23.37 | 23.37 | 23.21 | 23.30 | 565 | -0.19(-0.80%) |
Sep 12, 2023 | 23.68 | 23.68 | 23.49 | 23.49 | 2,416 | -0.01(-0.04%) |
Sep 11, 2023 | 23.46 | 23.56 | 23.38 | 23.50 | 2,769 | +0.18(+0.75%) |
Sep 08, 2023 | 23.32 | 23.33 | 23.32 | 23.33 | 866 | -0.08(-0.34%) |
Sep 07, 2023 | 23.36 | 23.41 | 23.36 | 23.41 | 326 | -0.20(-0.83%) |
Sep 06, 2023 | 23.70 | 23.70 | 23.46 | 23.60 | 6,068 | -0.15(-0.63%) |
Sep 05, 2023 | 24.33 | 24.33 | 23.70 | 23.75 | 3,453 | -0.64(-2.62%) |
Sep 01, 2023 | 24.73 | 24.73 | 24.35 | 24.39 | 2,635 | -0.31(-1.24%) |
Aug 31, 2023 | 24.91 | 24.91 | 24.47 | 24.70 | 7,397 | -0.10(-0.42%) |
Aug 30, 2023 | 25.06 | 25.42 | 24.80 | 24.80 | 3,953 | -0.05(-0.21%) |
Aug 29, 2023 | 24.34 | 24.85 | 24.34 | 24.85 | 10,600 | +0.52(+2.13%) |
Aug 28, 2023 | 23.70 | 24.33 | 23.70 | 24.33 | 2,373 | +0.66(+2.81%) |
Aug 25, 2023 | 23.81 | 23.91 | 23.32 | 23.67 | 5,153 | -0.24(-1.00%) |
Aug 24, 2023 | 23.64 | 24.25 | 23.62 | 23.91 | 4,102 | -0.11(-0.48%) |
Aug 23, 2023 | 23.72 | 24.24 | 23.72 | 24.02 | 3,665 | +0.84(+3.62%) |
Aug 22, 2023 | 23.11 | 23.19 | 22.91 | 23.18 | 3,116 | +0.23(+1.02%) |
Aug 21, 2023 | 22.99 | 23.00 | 22.73 | 22.95 | 1,149 | +0.23(+1.03%) |
Aug 18, 2023 | 22.73 | 22.79 | 22.71 | 22.71 | 950 | -0.15(-0.65%) |
Aug 17, 2023 | 22.94 | 22.98 | 22.70 | 22.86 | 17,637 | -0.07(-0.29%) |
Aug 16, 2023 | 23.13 | 23.28 | 22.93 | 22.93 | 4,521 | -0.31(-1.33%) |
Aug 15, 2023 | 23.60 | 23.62 | 23.22 | 23.24 | 2,624 | -0.61(-2.56%) |
Aug 14, 2023 | 23.90 | 23.94 | 23.71 | 23.85 | 24,227 | -0.32(-1.34%) |
Aug 11, 2023 | 23.95 | 24.18 | 23.95 | 24.18 | 5,787 | +0.48(+2.05%) |
Aug 10, 2023 | 23.98 | 24.03 | 23.69 | 23.69 | 1,225 | -0.31(-1.29%) |
Aug 09, 2023 | 24.08 | 24.08 | 23.80 | 24.00 | 27,535 | -0.20(-0.84%) |
Aug 08, 2023 | 24.19 | 24.21 | 23.90 | 24.20 | 3,296 | -0.26(-1.05%) |
Aug 07, 2023 | 24.55 | 24.55 | 24.29 | 24.46 | 3,418 | -0.18(-0.74%) |
Aug 04, 2023 | 24.78 | 24.78 | 24.64 | 24.64 | 608 | +0.20(+0.82%) |
Aug 03, 2023 | 24.46 | 24.46 | 24.32 | 24.45 | 1,953 | +0.07(+0.27%) |
Aug 02, 2023 | 24.84 | 24.84 | 24.28 | 24.38 | 5,272 | -0.64(-2.54%) |