Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.80 | 23.19 | 22.67 | 23.08 | 137,465 | +0.36(+1.58%) |
Oct 30, 2023 | 22.85 | 22.85 | 22.53 | 22.72 | 87,178 | +0.13(+0.58%) |
Oct 27, 2023 | 22.79 | 22.87 | 22.53 | 22.59 | 112,620 | -0.06(-0.26%) |
Oct 26, 2023 | 22.82 | 23.09 | 22.53 | 22.65 | 155,122 | -0.21(-0.92%) |
Oct 25, 2023 | 23.53 | 23.53 | 22.81 | 22.86 | 104,816 | -0.82(-3.46%) |
Oct 24, 2023 | 23.37 | 23.83 | 23.37 | 23.68 | 104,858 | +0.42(+1.80%) |
Oct 23, 2023 | 23.24 | 23.49 | 22.95 | 23.26 | 165,466 | -0.17(-0.72%) |
Oct 20, 2023 | 24.08 | 24.08 | 23.38 | 23.43 | 136,590 | -0.75(-3.12%) |
Oct 19, 2023 | 24.56 | 24.71 | 24.14 | 24.18 | 79,995 | -0.23(-0.96%) |
Oct 18, 2023 | 24.51 | 24.75 | 24.39 | 24.41 | 84,772 | -0.27(-1.09%) |
Oct 17, 2023 | 24.31 | 24.87 | 24.31 | 24.68 | 150,082 | +0.13(+0.53%) |
Oct 16, 2023 | 24.18 | 24.61 | 24.09 | 24.55 | 143,533 | +0.53(+2.20%) |
Oct 13, 2023 | 24.21 | 24.34 | 23.85 | 24.03 | 86,062 | -0.16(-0.66%) |
Oct 12, 2023 | 24.60 | 24.60 | 24.00 | 24.18 | 93,843 | -0.38(-1.55%) |
Oct 11, 2023 | 24.62 | 24.76 | 24.42 | 24.56 | 151,259 | +0.00(+0.00%) |
Oct 10, 2023 | 24.41 | 24.77 | 24.41 | 24.56 | 122,293 | +0.18(+0.74%) |
Oct 09, 2023 | 23.99 | 24.53 | 23.99 | 24.38 | 78,713 | +0.08(+0.33%) |
Oct 06, 2023 | 23.32 | 24.32 | 23.32 | 24.30 | 128,260 | +0.82(+3.49%) |
Oct 05, 2023 | 23.58 | 23.61 | 23.21 | 23.49 | 104,766 | -0.11(-0.47%) |
Oct 04, 2023 | 23.48 | 23.66 | 23.41 | 23.60 | 74,737 | -0.06(-0.25%) |
Oct 03, 2023 | 24.07 | 24.14 | 23.57 | 23.66 | 69,090 | -0.59(-2.43%) |
Oct 02, 2023 | 24.19 | 24.45 | 24.18 | 24.24 | 52,427 | -0.02(-0.08%) |
Sep 29, 2023 | 24.42 | 24.47 | 24.16 | 24.26 | 57,619 | +0.11(+0.45%) |
Sep 28, 2023 | 23.97 | 24.25 | 23.82 | 24.16 | 166,704 | +0.16(+0.67%) |
Sep 27, 2023 | 23.89 | 24.15 | 23.81 | 24.00 | 129,054 | +0.24(+1.01%) |
Sep 26, 2023 | 23.90 | 24.09 | 23.69 | 23.76 | 80,143 | -0.32(-1.33%) |
Sep 25, 2023 | 24.23 | 24.18 | 24.00 | 24.08 | 94,703 | -0.20(-0.82%) |
Sep 22, 2023 | 24.25 | 24.47 | 24.22 | 24.27 | 153,510 | +0.08(+0.33%) |
Sep 21, 2023 | 24.50 | 24.62 | 24.09 | 24.19 | 180,832 | -0.51(-2.06%) |
Sep 20, 2023 | 24.76 | 25.09 | 24.66 | 24.70 | 92,503 | +0.09(+0.37%) |
Sep 19, 2023 | 24.69 | 24.69 | 24.37 | 24.61 | 114,797 | -0.11(-0.44%) |
Sep 18, 2023 | 24.65 | 24.87 | 24.65 | 24.72 | 76,225 | +0.01(+0.04%) |
Sep 15, 2023 | 25.06 | 25.06 | 24.65 | 24.71 | 138,403 | -0.49(-1.94%) |
Sep 14, 2023 | 25.10 | 25.27 | 25.04 | 25.20 | 84,875 | +0.17(+0.68%) |
Sep 13, 2023 | 25.11 | 25.22 | 24.99 | 25.03 | 128,284 | -0.12(-0.48%) |
Sep 12, 2023 | 25.37 | 25.54 | 25.15 | 25.15 | 94,106 | -0.43(-1.68%) |
Sep 11, 2023 | 25.27 | 25.59 | 25.12 | 25.58 | 158,830 | +0.56(+2.24%) |
Sep 08, 2023 | 24.98 | 25.15 | 24.98 | 25.02 | 59,548 | +0.08(+0.32%) |
Sep 07, 2023 | 24.85 | 25.10 | 24.79 | 24.94 | 99,650 | -0.24(-0.95%) |
Sep 06, 2023 | 25.20 | 25.39 | 24.97 | 25.18 | 124,718 | -0.08(-0.32%) |
Sep 05, 2023 | 25.06 | 25.28 | 24.98 | 25.26 | 1,174,230 | +0.02(+0.08%) |
Sep 01, 2023 | 25.30 | 25.41 | 25.12 | 25.24 | 93,064 | +0.18(+0.72%) |
Aug 31, 2023 | 24.70 | 25.13 | 24.60 | 25.06 | 536,812 | +0.65(+2.66%) |
Aug 30, 2023 | 24.14 | 24.44 | 24.12 | 24.41 | 123,631 | +0.23(+0.95%) |
Aug 29, 2023 | 23.85 | 24.30 | 23.81 | 24.18 | 110,538 | +0.24(+1.00%) |
Aug 28, 2023 | 23.98 | 24.08 | 23.82 | 23.95 | 149,181 | +0.03(+0.13%) |
Aug 25, 2023 | 23.35 | 24.02 | 23.28 | 23.92 | 105,271 | +0.61(+2.61%) |
Aug 24, 2023 | 24.00 | 24.11 | 23.31 | 23.31 | 133,962 | -0.60(-2.51%) |
Aug 23, 2023 | 23.71 | 23.97 | 23.51 | 23.91 | 163,394 | +0.34(+1.44%) |
Aug 22, 2023 | 23.78 | 23.78 | 23.48 | 23.57 | 134,732 | -0.06(-0.25%) |
Aug 21, 2023 | 23.34 | 23.75 | 23.34 | 23.63 | 404,075 | +0.66(+2.87%) |
Aug 18, 2023 | 22.65 | 23.03 | 22.48 | 22.97 | 130,286 | +0.12(+0.52%) |
Aug 17, 2023 | 23.39 | 23.39 | 22.84 | 22.85 | 94,230 | -0.54(-2.31%) |
Aug 16, 2023 | 23.52 | 23.62 | 23.36 | 23.39 | 152,185 | -0.26(-1.10%) |
Aug 15, 2023 | 23.75 | 23.88 | 23.58 | 23.65 | 217,971 | -0.29(-1.21%) |
Aug 14, 2023 | 23.74 | 24.07 | 23.67 | 23.94 | 165,326 | +0.19(+0.80%) |
Aug 11, 2023 | 23.57 | 23.92 | 23.57 | 23.75 | 62,019 | -0.01(-0.04%) |
Aug 10, 2023 | 23.69 | 24.03 | 23.63 | 23.76 | 131,225 | +0.26(+1.11%) |
Aug 09, 2023 | 23.48 | 23.68 | 23.34 | 23.50 | 573,154 | +0.13(+0.56%) |
Aug 08, 2023 | 23.62 | 23.62 | 23.18 | 23.37 | 179,361 | -0.52(-2.17%) |
Aug 07, 2023 | 23.89 | 23.98 | 23.49 | 23.89 | 105,538 | +0.11(+0.46%) |
Aug 04, 2023 | 24.09 | 24.14 | 23.58 | 23.78 | 186,467 | -0.64(-2.62%) |
Aug 03, 2023 | 24.12 | 24.46 | 24.09 | 24.41 | 815,025 | +0.15(+0.62%) |
Aug 02, 2023 | 25.10 | 25.10 | 24.11 | 24.26 | 588,221 | -1.33(-5.19%) |