Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.89 | 22.91 | 22.82 | 22.87 | 450,806 | -0.01(-0.04%) |
Oct 30, 2023 | 22.93 | 22.95 | 22.81 | 22.88 | 783,780 | +0.04(+0.17%) |
Oct 27, 2023 | 22.85 | 22.91 | 22.81 | 22.84 | 948,166 | +0.09(+0.38%) |
Oct 26, 2023 | 22.69 | 22.77 | 22.66 | 22.76 | 726,911 | +0.13(+0.55%) |
Oct 25, 2023 | 22.69 | 22.70 | 22.60 | 22.63 | 690,502 | -0.14(-0.59%) |
Oct 24, 2023 | 22.73 | 22.78 | 22.70 | 22.77 | 1,708,008 | +0.05(+0.21%) |
Oct 23, 2023 | 22.62 | 22.75 | 22.58 | 22.72 | 884,537 | +0.09(+0.38%) |
Oct 20, 2023 | 22.62 | 22.68 | 22.60 | 22.63 | 641,382 | -0.02(-0.09%) |
Oct 19, 2023 | 22.63 | 22.74 | 22.61 | 22.65 | 720,514 | +0.00(+0.00%) |
Oct 18, 2023 | 22.75 | 22.76 | 22.60 | 22.65 | 1,412,236 | -0.15(-0.68%) |
Oct 17, 2023 | 22.75 | 22.86 | 22.73 | 22.80 | 2,070,153 | -0.09(-0.38%) |
Oct 16, 2023 | 22.85 | 22.90 | 22.82 | 22.89 | 1,189,495 | +0.10(+0.42%) |
Oct 13, 2023 | 22.86 | 22.86 | 22.77 | 22.80 | 454,625 | +0.02(+0.08%) |
Oct 12, 2023 | 22.88 | 22.91 | 22.74 | 22.78 | 2,088,745 | -0.14(-0.63%) |
Oct 11, 2023 | 22.84 | 22.93 | 22.82 | 22.92 | 3,188,043 | +0.19(+0.85%) |
Oct 10, 2023 | 22.65 | 22.74 | 22.63 | 22.73 | 797,648 | +0.16(+0.73%) |
Oct 09, 2023 | 22.50 | 22.57 | 22.46 | 22.56 | 524,010 | +0.07(+0.30%) |
Oct 06, 2023 | 22.35 | 22.54 | 22.31 | 22.50 | 836,634 | +0.01(+0.04%) |
Oct 05, 2023 | 22.56 | 22.56 | 22.43 | 22.49 | 1,613,695 | -0.02(-0.09%) |
Oct 04, 2023 | 22.57 | 22.58 | 22.32 | 22.51 | 8,683,098 | +0.03(+0.13%) |
Oct 03, 2023 | 22.69 | 22.69 | 22.47 | 22.48 | 3,086,329 | -0.25(-1.10%) |
Oct 02, 2023 | 22.84 | 22.86 | 22.72 | 22.73 | 780,798 | -0.19(-0.82%) |
Sep 29, 2023 | 22.99 | 23.05 | 22.90 | 22.91 | 3,304,082 | +0.09(+0.38%) |
Sep 28, 2023 | 22.75 | 22.85 | 22.70 | 22.83 | 679,691 | +0.08(+0.34%) |
Sep 27, 2023 | 22.90 | 22.95 | 22.67 | 22.75 | 920,647 | -0.16(-0.71%) |
Sep 26, 2023 | 23.07 | 23.07 | 22.90 | 22.91 | 985,393 | -0.20(-0.87%) |
Sep 25, 2023 | 23.18 | 23.15 | 23.11 | 23.12 | 468,682 | -0.16(-0.70%) |
Sep 22, 2023 | 23.39 | 23.39 | 23.23 | 23.28 | 3,878,703 | +0.00(+0.00%) |
Sep 21, 2023 | 23.35 | 23.37 | 23.28 | 23.28 | 1,605,017 | -0.19(-0.82%) |
Sep 20, 2023 | 23.58 | 23.60 | 23.45 | 23.47 | 1,664,726 | -0.01(-0.04%) |
Sep 19, 2023 | 23.52 | 23.55 | 23.45 | 23.48 | 1,587,630 | -0.07(-0.29%) |
Sep 18, 2023 | 23.54 | 23.57 | 23.49 | 23.55 | 1,387,920 | +0.02(+0.08%) |
Sep 15, 2023 | 23.53 | 23.57 | 23.51 | 23.53 | 337,372 | +0.01(+0.04%) |
Sep 14, 2023 | 23.55 | 23.60 | 23.51 | 23.52 | 391,464 | -0.05(-0.20%) |
Sep 13, 2023 | 23.53 | 23.63 | 23.51 | 23.57 | 1,066,780 | +0.09(+0.37%) |
Sep 12, 2023 | 23.42 | 23.50 | 23.41 | 23.48 | 1,323,803 | -0.06(-0.24%) |
Sep 11, 2023 | 23.53 | 23.54 | 23.46 | 23.54 | 1,173,819 | +0.14(+0.62%) |
Sep 08, 2023 | 23.48 | 23.52 | 23.39 | 23.39 | 1,779,018 | -0.01(-0.04%) |
Sep 07, 2023 | 23.47 | 23.50 | 23.36 | 23.40 | 2,895,865 | -0.05(-0.20%) |
Sep 06, 2023 | 23.55 | 23.57 | 23.41 | 23.45 | 4,452,773 | -0.16(-0.69%) |
Sep 05, 2023 | 23.74 | 23.75 | 23.60 | 23.62 | 1,448,391 | -0.32(-1.32%) |
Sep 01, 2023 | 24.07 | 24.11 | 23.90 | 23.93 | 1,125,503 | -0.06(-0.24%) |
Aug 31, 2023 | 24.03 | 24.07 | 23.98 | 23.99 | 702,315 | -0.10(-0.40%) |
Aug 30, 2023 | 24.13 | 24.18 | 24.08 | 24.09 | 775,644 | -0.03(-0.12%) |
Aug 29, 2023 | 23.93 | 24.12 | 23.91 | 24.11 | 1,234,645 | +0.14(+0.60%) |
Aug 28, 2023 | 23.92 | 23.98 | 23.90 | 23.97 | 514,672 | +0.03(+0.12%) |
Aug 25, 2023 | 23.94 | 24.03 | 23.85 | 23.94 | 962,404 | +0.03(+0.12%) |
Aug 24, 2023 | 23.93 | 24.00 | 23.89 | 23.91 | 9,045,878 | -0.09(-0.36%) |
Aug 23, 2023 | 23.83 | 24.00 | 23.82 | 24.00 | 626,260 | +0.27(+1.13%) |
Aug 22, 2023 | 23.75 | 23.78 | 23.70 | 23.73 | 603,249 | +0.02(+0.08%) |
Aug 21, 2023 | 23.75 | 23.75 | 23.67 | 23.71 | 649,940 | -0.05(-0.20%) |
Aug 18, 2023 | 23.72 | 23.80 | 23.69 | 23.76 | 385,258 | +0.06(+0.24%) |
Aug 17, 2023 | 23.83 | 23.84 | 23.67 | 23.70 | 1,424,908 | -0.04(-0.16%) |
Aug 16, 2023 | 23.82 | 23.89 | 23.71 | 23.74 | 1,731,726 | -0.08(-0.32%) |
Aug 15, 2023 | 23.87 | 23.88 | 23.79 | 23.82 | 2,914,195 | -0.08(-0.32%) |
Aug 14, 2023 | 23.90 | 23.94 | 23.83 | 23.90 | 1,386,662 | -0.15(-0.63%) |
Aug 11, 2023 | 24.09 | 24.14 | 24.03 | 24.05 | 965,487 | -0.03(-0.12%) |
Aug 10, 2023 | 24.17 | 24.24 | 24.08 | 24.08 | 903,352 | +0.02(+0.08%) |
Aug 09, 2023 | 24.06 | 24.10 | 24.03 | 24.06 | 551,757 | +0.04(+0.16%) |
Aug 08, 2023 | 23.96 | 24.03 | 23.92 | 24.02 | 898,865 | -0.07(-0.28%) |
Aug 07, 2023 | 24.14 | 24.17 | 24.06 | 24.09 | 460,525 | -0.10(-0.39%) |
Aug 04, 2023 | 24.18 | 24.27 | 24.16 | 24.18 | 1,625,009 | +0.18(+0.76%) |
Aug 03, 2023 | 24.11 | 24.11 | 23.95 | 24.00 | 2,730,985 | -0.22(-0.91%) |
Aug 02, 2023 | 24.32 | 24.32 | 24.15 | 24.22 | 892,121 | -0.11(-0.47%) |