Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.65 | 22.77 | 22.62 | 22.74 | 97,451 | +0.07(+0.30%) |
Oct 30, 2023 | 22.86 | 22.86 | 22.60 | 22.67 | 48,920 | +0.09(+0.39%) |
Oct 27, 2023 | 22.88 | 22.88 | 22.57 | 22.58 | 56,136 | -0.06(-0.26%) |
Oct 26, 2023 | 22.52 | 22.67 | 22.47 | 22.64 | 111,302 | +0.07(+0.30%) |
Oct 25, 2023 | 22.68 | 22.71 | 22.56 | 22.57 | 182,550 | -0.21(-0.93%) |
Oct 24, 2023 | 22.60 | 22.84 | 22.60 | 22.79 | 54,893 | +0.26(+1.16%) |
Oct 23, 2023 | 22.51 | 22.67 | 22.42 | 22.53 | 61,061 | -0.13(-0.56%) |
Oct 20, 2023 | 22.73 | 22.80 | 22.63 | 22.65 | 204,233 | -0.19(-0.85%) |
Oct 19, 2023 | 22.90 | 23.00 | 22.85 | 22.85 | 35,018 | -0.07(-0.30%) |
Oct 18, 2023 | 23.14 | 23.14 | 22.90 | 22.91 | 57,718 | -0.36(-1.54%) |
Oct 17, 2023 | 23.10 | 23.37 | 23.10 | 23.27 | 107,852 | -0.03(-0.12%) |
Oct 16, 2023 | 23.20 | 23.36 | 23.19 | 23.30 | 136,733 | +0.12(+0.50%) |
Oct 13, 2023 | 23.12 | 23.23 | 23.01 | 23.18 | 130,136 | +0.21(+0.93%) |
Oct 12, 2023 | 23.31 | 23.31 | 22.93 | 22.97 | 59,233 | -0.27(-1.17%) |
Oct 11, 2023 | 23.17 | 23.40 | 23.11 | 23.24 | 56,561 | +0.24(+1.05%) |
Oct 10, 2023 | 22.79 | 23.00 | 22.79 | 23.00 | 79,448 | +0.39(+1.71%) |
Oct 09, 2023 | 22.52 | 22.62 | 22.39 | 22.61 | 37,745 | +0.14(+0.60%) |
Oct 06, 2023 | 22.21 | 22.56 | 22.20 | 22.48 | 108,495 | +0.25(+1.13%) |
Oct 05, 2023 | 22.31 | 22.34 | 22.13 | 22.23 | 184,204 | -0.15(-0.68%) |
Oct 04, 2023 | 22.40 | 22.49 | 22.29 | 22.38 | 128,299 | +0.02(+0.08%) |
Oct 03, 2023 | 22.57 | 22.67 | 22.34 | 22.36 | 333,585 | -0.44(-1.91%) |
Oct 02, 2023 | 22.94 | 22.96 | 22.75 | 22.80 | 173,383 | -0.26(-1.13%) |
Sep 29, 2023 | 23.16 | 23.17 | 22.99 | 23.06 | 112,071 | +0.07(+0.29%) |
Sep 28, 2023 | 22.83 | 23.00 | 22.80 | 22.99 | 202,091 | +0.19(+0.85%) |
Sep 27, 2023 | 23.01 | 23.01 | 22.70 | 22.80 | 193,103 | -0.15(-0.63%) |
Sep 26, 2023 | 23.06 | 23.21 | 22.90 | 22.94 | 147,806 | -0.43(-1.85%) |
Sep 25, 2023 | 23.25 | 23.38 | 23.24 | 23.38 | 121,103 | -0.31(-1.31%) |
Sep 22, 2023 | 23.71 | 23.86 | 23.48 | 23.69 | 193,319 | +0.50(+2.17%) |
Sep 21, 2023 | 23.34 | 23.34 | 23.18 | 23.18 | 84,251 | -0.42(-1.77%) |
Sep 20, 2023 | 23.71 | 23.80 | 23.57 | 23.60 | 86,322 | +0.07(+0.28%) |
Sep 19, 2023 | 23.61 | 23.62 | 23.49 | 23.54 | 40,910 | -0.01(-0.04%) |
Sep 18, 2023 | 23.52 | 23.56 | 23.43 | 23.55 | 57,946 | +0.02(+0.08%) |
Sep 15, 2023 | 23.65 | 23.67 | 23.51 | 23.53 | 39,707 | -0.06(-0.24%) |
Sep 14, 2023 | 23.49 | 23.63 | 23.49 | 23.58 | 205,800 | +0.34(+1.46%) |
Sep 13, 2023 | 23.25 | 23.35 | 23.23 | 23.24 | 39,504 | +0.08(+0.37%) |
Sep 12, 2023 | 23.10 | 23.22 | 23.09 | 23.16 | 54,528 | -0.11(-0.49%) |
Sep 11, 2023 | 23.30 | 23.30 | 23.20 | 23.27 | 48,318 | +0.11(+0.49%) |
Sep 08, 2023 | 23.15 | 23.21 | 23.10 | 23.16 | 52,507 | +0.09(+0.41%) |
Sep 07, 2023 | 23.11 | 23.12 | 23.03 | 23.07 | 48,912 | -0.22(-0.93%) |
Sep 06, 2023 | 23.32 | 23.43 | 23.23 | 23.28 | 46,136 | +0.01(+0.04%) |
Sep 05, 2023 | 23.36 | 23.39 | 23.27 | 23.27 | 55,966 | +0.00(+0.00%) |
Sep 01, 2023 | 23.27 | 23.37 | 23.20 | 23.27 | 71,434 | +0.20(+0.86%) |
Aug 31, 2023 | 23.22 | 23.22 | 23.03 | 23.07 | 71,529 | -0.33(-1.41%) |
Aug 30, 2023 | 23.43 | 23.45 | 23.35 | 23.40 | 51,098 | -0.04(-0.16%) |
Aug 29, 2023 | 23.28 | 23.49 | 23.23 | 23.44 | 48,920 | +0.20(+0.85%) |
Aug 28, 2023 | 23.15 | 23.24 | 23.06 | 23.24 | 83,822 | +0.19(+0.82%) |
Aug 25, 2023 | 23.08 | 23.14 | 22.91 | 23.06 | 56,241 | +0.02(+0.08%) |
Aug 24, 2023 | 23.18 | 23.18 | 22.99 | 23.04 | 68,679 | -0.13(-0.57%) |
Aug 23, 2023 | 23.03 | 23.22 | 23.00 | 23.17 | 90,963 | +0.35(+1.53%) |
Aug 22, 2023 | 22.91 | 22.91 | 22.76 | 22.82 | 67,234 | +0.23(+1.00%) |
Aug 21, 2023 | 22.62 | 22.64 | 22.54 | 22.59 | 76,516 | -0.10(-0.46%) |
Aug 18, 2023 | 22.57 | 22.71 | 22.57 | 22.70 | 39,855 | +0.00(+0.00%) |
Aug 17, 2023 | 22.94 | 22.94 | 22.65 | 22.70 | 100,883 | -0.01(-0.04%) |
Aug 16, 2023 | 22.78 | 22.90 | 22.71 | 22.71 | 47,603 | -0.09(-0.41%) |
Aug 15, 2023 | 22.92 | 22.92 | 22.75 | 22.80 | 41,304 | -0.16(-0.70%) |
Aug 14, 2023 | 23.05 | 23.05 | 22.84 | 22.96 | 103,352 | -0.24(-1.05%) |
Aug 11, 2023 | 23.29 | 23.30 | 23.15 | 23.21 | 66,204 | -0.22(-0.92%) |
Aug 10, 2023 | 23.53 | 23.59 | 23.37 | 23.42 | 46,988 | +0.07(+0.28%) |
Aug 09, 2023 | 23.46 | 23.46 | 23.31 | 23.36 | 67,813 | -0.04(-0.16%) |
Aug 08, 2023 | 23.34 | 23.39 | 23.21 | 23.39 | 42,807 | -0.14(-0.60%) |
Aug 07, 2023 | 23.62 | 23.62 | 23.47 | 23.54 | 43,790 | -0.01(-0.04%) |
Aug 04, 2023 | 23.67 | 23.77 | 23.51 | 23.55 | 29,996 | +0.01(+0.04%) |
Aug 03, 2023 | 23.61 | 23.62 | 23.48 | 23.54 | 65,220 | -0.13(-0.56%) |
Aug 02, 2023 | 23.80 | 23.84 | 23.58 | 23.67 | 57,714 | -0.36(-1.49%) |