Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.48 | 23.50 | 23.35 | 23.49 | 488,035 | +0.01(+0.04%) |
Oct 30, 2023 | 23.44 | 23.52 | 23.36 | 23.48 | 544,583 | +0.29(+1.26%) |
Oct 27, 2023 | 23.45 | 23.45 | 23.14 | 23.18 | 517,128 | -0.08(-0.33%) |
Oct 26, 2023 | 23.32 | 23.37 | 23.18 | 23.26 | 432,912 | -0.15(-0.62%) |
Oct 25, 2023 | 23.48 | 23.59 | 23.40 | 23.41 | 366,690 | -0.21(-0.91%) |
Oct 24, 2023 | 23.50 | 23.65 | 23.50 | 23.62 | 397,505 | +0.18(+0.75%) |
Oct 23, 2023 | 23.32 | 23.59 | 23.25 | 23.45 | 1,393,066 | +0.00(+0.00%) |
Oct 20, 2023 | 23.59 | 23.64 | 23.44 | 23.45 | 490,120 | -0.26(-1.11%) |
Oct 19, 2023 | 23.81 | 23.92 | 23.67 | 23.71 | 398,312 | -0.17(-0.69%) |
Oct 18, 2023 | 24.07 | 24.08 | 23.84 | 23.88 | 543,801 | -0.40(-1.64%) |
Oct 17, 2023 | 24.09 | 24.37 | 24.09 | 24.27 | 253,075 | -0.01(-0.04%) |
Oct 16, 2023 | 24.13 | 24.30 | 24.10 | 24.28 | 349,114 | +0.19(+0.81%) |
Oct 13, 2023 | 24.24 | 24.30 | 24.04 | 24.09 | 310,419 | -0.17(-0.68%) |
Oct 12, 2023 | 24.50 | 24.50 | 24.18 | 24.25 | 448,529 | -0.23(-0.95%) |
Oct 11, 2023 | 24.48 | 24.55 | 24.35 | 24.49 | 248,922 | +0.14(+0.56%) |
Oct 10, 2023 | 24.24 | 24.43 | 24.24 | 24.35 | 262,163 | +0.34(+1.42%) |
Oct 09, 2023 | 23.84 | 24.04 | 23.81 | 24.01 | 245,932 | -0.03(-0.12%) |
Oct 06, 2023 | 23.74 | 24.11 | 23.62 | 24.04 | 435,210 | +0.27(+1.15%) |
Oct 05, 2023 | 23.67 | 23.79 | 23.62 | 23.77 | 570,206 | +0.18(+0.74%) |
Oct 04, 2023 | 23.64 | 23.64 | 23.43 | 23.59 | 569,300 | +0.00(+0.00%) |
Oct 03, 2023 | 23.69 | 23.75 | 23.53 | 23.59 | 1,166,218 | -0.30(-1.26%) |
Oct 02, 2023 | 24.11 | 24.11 | 23.84 | 23.89 | 311,340 | -0.32(-1.33%) |
Sep 29, 2023 | 24.51 | 24.51 | 24.16 | 24.22 | 389,232 | -0.06(-0.24%) |
Sep 28, 2023 | 24.08 | 24.32 | 24.06 | 24.27 | 508,498 | +0.18(+0.73%) |
Sep 27, 2023 | 24.24 | 24.27 | 23.95 | 24.10 | 273,323 | -0.03(-0.12%) |
Sep 26, 2023 | 24.24 | 24.31 | 24.11 | 24.13 | 239,457 | -0.33(-1.35%) |
Sep 25, 2023 | 24.35 | 24.47 | 24.41 | 24.46 | 400,119 | -0.08(-0.32%) |
Sep 22, 2023 | 24.68 | 24.73 | 24.54 | 24.54 | 157,045 | +0.08(+0.32%) |
Sep 21, 2023 | 24.65 | 24.66 | 24.46 | 24.46 | 273,086 | -0.44(-1.76%) |
Sep 20, 2023 | 25.07 | 25.17 | 24.89 | 24.90 | 225,787 | -0.08(-0.31%) |
Sep 19, 2023 | 25.01 | 25.03 | 24.91 | 24.97 | 89,863 | -0.01(-0.04%) |
Sep 18, 2023 | 24.96 | 25.02 | 24.90 | 24.98 | 177,157 | -0.09(-0.35%) |
Sep 15, 2023 | 25.14 | 25.22 | 25.04 | 25.07 | 214,513 | -0.04(-0.15%) |
Sep 14, 2023 | 25.00 | 25.15 | 24.99 | 25.11 | 243,448 | +0.27(+1.10%) |
Sep 13, 2023 | 24.85 | 24.91 | 24.79 | 24.84 | 103,271 | -0.05(-0.20%) |
Sep 12, 2023 | 24.81 | 24.95 | 24.81 | 24.89 | 401,247 | -0.06(-0.23%) |
Sep 11, 2023 | 24.91 | 24.96 | 24.84 | 24.95 | 971,186 | +0.28(+1.14%) |
Sep 08, 2023 | 24.66 | 24.75 | 24.64 | 24.66 | 368,058 | -0.02(-0.08%) |
Sep 07, 2023 | 24.74 | 24.75 | 24.62 | 24.68 | 611,654 | -0.16(-0.63%) |
Sep 06, 2023 | 24.90 | 24.96 | 24.77 | 24.84 | 121,484 | -0.10(-0.39%) |
Sep 05, 2023 | 25.05 | 25.09 | 24.93 | 24.94 | 188,532 | -0.18(-0.74%) |
Sep 01, 2023 | 25.29 | 25.32 | 25.08 | 25.12 | 163,702 | +0.10(+0.39%) |
Aug 31, 2023 | 25.16 | 25.16 | 24.98 | 25.02 | 141,950 | -0.15(-0.58%) |
Aug 30, 2023 | 25.19 | 25.27 | 25.13 | 25.17 | 2,138,170 | -0.05(-0.19%) |
Aug 29, 2023 | 24.86 | 25.23 | 24.86 | 25.22 | 144,356 | +0.33(+1.33%) |
Aug 28, 2023 | 24.82 | 24.91 | 24.79 | 24.89 | 199,303 | +0.25(+1.03%) |
Aug 25, 2023 | 24.63 | 24.72 | 24.42 | 24.63 | 398,220 | +0.10(+0.40%) |
Aug 24, 2023 | 24.76 | 24.79 | 24.52 | 24.54 | 276,516 | -0.24(-0.98%) |
Aug 23, 2023 | 24.59 | 24.83 | 24.59 | 24.78 | 220,731 | +0.28(+1.15%) |
Aug 22, 2023 | 24.65 | 24.65 | 24.48 | 24.50 | 161,364 | -0.07(-0.28%) |
Aug 21, 2023 | 24.49 | 24.58 | 24.42 | 24.57 | 244,650 | +0.09(+0.36%) |
Aug 18, 2023 | 24.31 | 24.52 | 24.31 | 24.48 | 274,700 | -0.03(-0.12%) |
Aug 17, 2023 | 24.76 | 24.78 | 24.50 | 24.51 | 328,531 | -0.13(-0.51%) |
Aug 16, 2023 | 24.74 | 24.82 | 24.62 | 24.63 | 406,211 | -0.19(-0.78%) |
Aug 15, 2023 | 25.02 | 25.02 | 24.78 | 24.83 | 154,370 | -0.31(-1.24%) |
Aug 14, 2023 | 25.03 | 25.17 | 24.95 | 25.14 | 173,836 | -0.14(-0.54%) |
Aug 11, 2023 | 25.30 | 25.36 | 25.21 | 25.28 | 376,816 | -0.21(-0.84%) |
Aug 10, 2023 | 25.67 | 25.79 | 25.46 | 25.49 | 217,073 | +0.10(+0.38%) |
Aug 09, 2023 | 25.47 | 25.50 | 25.35 | 25.39 | 519,221 | +0.02(+0.08%) |
Aug 08, 2023 | 25.29 | 25.41 | 25.20 | 25.37 | 763,287 | -0.20(-0.80%) |
Aug 07, 2023 | 25.58 | 25.60 | 25.45 | 25.58 | 197,973 | +0.12(+0.46%) |
Aug 04, 2023 | 25.55 | 25.71 | 25.43 | 25.46 | 601,773 | +0.05(+0.19%) |
Aug 03, 2023 | 25.32 | 25.50 | 25.30 | 25.41 | 289,038 | -0.04(-0.15%) |
Aug 02, 2023 | 25.68 | 25.68 | 25.43 | 25.45 | 485,163 | -0.56(-2.17%) |