Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.38 | 24.52 | 24.23 | 24.52 | 4,299 | -0.22(-0.88%) |
Oct 30, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 7 | +0.25(+1.02%) |
Oct 27, 2023 | 24.70 | 24.71 | 24.48 | 24.48 | 1,213 | +0.20(+0.83%) |
Oct 26, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 85 | +0.05(+0.20%) |
Oct 25, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 53 | -0.32(-1.32%) |
Oct 24, 2023 | 24.55 | 24.56 | 24.55 | 24.56 | 227 | +0.55(+2.29%) |
Oct 23, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 2 | +0.01(+0.02%) |
Oct 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 207 | -0.28(-1.16%) |
Oct 19, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 1,385 | -0.42(-1.71%) |
Oct 18, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 1 | -0.37(-1.47%) |
Oct 17, 2023 | 25.16 | 25.16 | 25.07 | 25.07 | 209 | -0.14(-0.54%) |
Oct 16, 2023 | 25.18 | 25.21 | 25.17 | 25.21 | 487 | +0.00(+0.01%) |
Oct 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 104 | -0.16(-0.63%) |
Oct 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 7 | -0.33(-1.27%) |
Oct 11, 2023 | 25.73 | 25.73 | 25.69 | 25.69 | 405 | +0.10(+0.39%) |
Oct 10, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 62 | +0.30(+1.18%) |
Oct 09, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.01%) |
Oct 06, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 104 | +0.39(+1.58%) |
Oct 05, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 14 | +0.14(+0.56%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 7 | -0.18(-0.72%) |
Oct 03, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 26 | -0.35(-1.40%) |
Oct 02, 2023 | 25.24 | 25.29 | 25.22 | 25.29 | 3,238 | -0.15(-0.60%) |
Sep 29, 2023 | 25.68 | 25.68 | 25.44 | 25.44 | 985 | +0.17(+0.67%) |
Sep 28, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 195 | -0.00(-0.01%) |
Sep 27, 2023 | 25.36 | 25.36 | 25.28 | 25.28 | 541 | +0.06(+0.23%) |
Sep 26, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 1 | -0.22(-0.88%) |
Sep 25, 2023 | 25.43 | 25.44 | 25.44 | 25.44 | 228 | -0.31(-1.22%) |
Sep 22, 2023 | 25.77 | 25.77 | 25.72 | 25.76 | 323 | +0.69(+2.74%) |
Sep 21, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.43(-1.68%) |
Sep 20, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 36 | -0.15(-0.58%) |
Sep 19, 2023 | 25.73 | 25.73 | 25.65 | 25.65 | 802 | -0.14(-0.55%) |
Sep 18, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 2 | +0.06(+0.22%) |
Sep 15, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 104 | -0.22(-0.86%) |
Sep 14, 2023 | 25.97 | 26.05 | 25.96 | 25.96 | 4,810 | +0.07(+0.27%) |
Sep 13, 2023 | 25.85 | 25.89 | 25.85 | 25.89 | 296 | -0.16(-0.61%) |
Sep 12, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 14 | +0.01(+0.04%) |
Sep 11, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.44(+1.72%) |
Sep 08, 2023 | 25.56 | 25.59 | 25.50 | 25.59 | 640 | -0.08(-0.31%) |
Sep 07, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 5 | -0.68(-2.59%) |
Sep 06, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 1 | -0.06(-0.22%) |
Sep 05, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 55 | -0.21(-0.81%) |
Sep 01, 2023 | 26.62 | 26.63 | 26.62 | 26.63 | 410 | +0.45(+1.71%) |
Aug 31, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 4 | -0.16(-0.61%) |
Aug 30, 2023 | 26.11 | 26.35 | 26.11 | 26.35 | 1,487 | -0.13(-0.51%) |
Aug 29, 2023 | 26.33 | 26.48 | 26.33 | 26.48 | 513 | +0.49(+1.87%) |
Aug 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 43 | +0.44(+1.71%) |
Aug 25, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 104 | -0.07(-0.27%) |
Aug 24, 2023 | 25.74 | 25.75 | 25.60 | 25.63 | 1,396 | +0.08(+0.31%) |
Aug 23, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 6 | +0.12(+0.49%) |
Aug 22, 2023 | 25.35 | 25.42 | 25.35 | 25.42 | 370 | -0.07(-0.29%) |
Aug 21, 2023 | 25.26 | 25.50 | 25.26 | 25.50 | 1,029 | -0.05(-0.19%) |
Aug 18, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.53(-2.01%) |
Aug 17, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 94 | +0.25(+0.96%) |
Aug 16, 2023 | 25.92 | 25.92 | 25.82 | 25.82 | 572 | -0.35(-1.34%) |
Aug 15, 2023 | 26.26 | 26.26 | 26.17 | 26.17 | 440 | -0.40(-1.49%) |
Aug 14, 2023 | 26.35 | 26.57 | 26.35 | 26.57 | 247 | -0.13(-0.48%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.59 | 26.70 | 4,927 | -0.83(-3.02%) |
Aug 10, 2023 | 27.86 | 27.86 | 27.53 | 27.53 | 1,404 | +0.14(+0.50%) |
Aug 09, 2023 | 27.40 | 27.40 | 27.32 | 27.39 | 785 | +0.03(+0.10%) |
Aug 08, 2023 | 27.19 | 27.36 | 27.19 | 27.36 | 377 | -0.34(-1.24%) |
Aug 07, 2023 | 27.76 | 27.78 | 27.61 | 27.71 | 991 | -0.27(-0.97%) |
Aug 04, 2023 | 28.20 | 28.20 | 27.98 | 27.98 | 1,641 | -0.19(-0.68%) |
Aug 03, 2023 | 28.16 | 28.17 | 28.16 | 28.17 | 183 | +0.60(+2.18%) |
Aug 02, 2023 | 27.86 | 27.86 | 27.51 | 27.57 | 1,335 | -0.58(-2.06%) |