Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 7,096 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.89 | 23.84 | 23.84 | 670 | +0.09(+0.38%) |
Oct 27, 2023 | 23.84 | 23.84 | 23.75 | 23.75 | 1,170 | -0.66(-2.69%) |
Oct 26, 2023 | 24.45 | 24.48 | 24.40 | 24.40 | 874 | -0.15(-0.61%) |
Oct 25, 2023 | 24.58 | 24.58 | 24.52 | 24.56 | 2,085 | -0.26(-1.03%) |
Oct 24, 2023 | 24.72 | 24.81 | 24.72 | 24.81 | 1,220 | +0.28(+1.13%) |
Oct 23, 2023 | 24.79 | 24.79 | 24.53 | 24.53 | 1,505 | -0.32(-1.28%) |
Oct 20, 2023 | 24.90 | 24.95 | 24.85 | 24.85 | 682 | -0.03(-0.14%) |
Oct 19, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 526 | -0.38(-1.51%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.20 | 25.27 | 2,591 | -0.37(-1.44%) |
Oct 17, 2023 | 25.68 | 25.77 | 25.62 | 25.64 | 3,115 | -0.06(-0.25%) |
Oct 16, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 3,193 | +0.27(+1.07%) |
Oct 13, 2023 | 25.44 | 25.44 | 25.29 | 25.43 | 5,633 | +0.10(+0.39%) |
Oct 12, 2023 | 25.55 | 25.58 | 25.31 | 25.33 | 10,715 | -0.25(-0.97%) |
Oct 11, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 588 | +0.08(+0.31%) |
Oct 10, 2023 | 25.41 | 25.50 | 25.35 | 25.50 | 416 | +0.00(+0.00%) |
Oct 09, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | +0.03(+0.13%) |
Oct 06, 2023 | 25.55 | 25.55 | 25.46 | 25.46 | 497 | +0.18(+0.70%) |
Oct 05, 2023 | 25.08 | 25.29 | 25.08 | 25.29 | 390 | +0.22(+0.86%) |
Oct 04, 2023 | 25.03 | 25.07 | 25.03 | 25.07 | 215 | +0.06(+0.25%) |
Oct 03, 2023 | 25.10 | 25.10 | 24.87 | 25.01 | 1,475 | -0.25(-0.98%) |
Oct 02, 2023 | 25.38 | 25.38 | 25.09 | 25.26 | 1,438 | -0.13(-0.50%) |
Sep 29, 2023 | 25.59 | 25.59 | 25.38 | 25.39 | 1,566 | -0.17(-0.67%) |
Sep 28, 2023 | 25.56 | 25.57 | 25.44 | 25.56 | 4,479 | +0.00(+0.02%) |
Sep 27, 2023 | 25.70 | 25.70 | 25.34 | 25.55 | 22,795 | -0.04(-0.17%) |
Sep 26, 2023 | 25.71 | 25.71 | 25.60 | 25.60 | 736 | -0.05(-0.21%) |
Sep 25, 2023 | 25.56 | 25.65 | 25.57 | 25.65 | 15,439 | +0.02(+0.10%) |
Sep 22, 2023 | 25.85 | 25.85 | 25.63 | 25.63 | 664 | -0.17(-0.64%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.79 | 25.79 | 4,243 | -0.29(-1.10%) |
Sep 20, 2023 | 26.29 | 26.29 | 26.08 | 26.08 | 8,680 | -0.01(-0.04%) |
Sep 19, 2023 | 26.04 | 26.14 | 26.04 | 26.09 | 72,564 | +0.01(+0.03%) |
Sep 18, 2023 | 26.11 | 26.13 | 26.06 | 26.08 | 2,165 | -0.06(-0.22%) |
Sep 15, 2023 | 26.34 | 26.34 | 26.14 | 26.14 | 778 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.51 | 26.44 | 26.45 | 1,808 | +0.14(+0.52%) |
Sep 13, 2023 | 26.40 | 26.42 | 26.30 | 26.32 | 4,463 | -0.14(-0.54%) |
Sep 12, 2023 | 26.47 | 26.52 | 26.40 | 26.46 | 3,656 | +0.03(+0.13%) |
Sep 11, 2023 | 26.35 | 26.48 | 26.35 | 26.43 | 14,452 | +0.06(+0.23%) |
Sep 08, 2023 | 26.35 | 26.39 | 26.35 | 26.37 | 897 | +0.15(+0.57%) |
Sep 07, 2023 | 26.20 | 26.31 | 26.20 | 26.22 | 3,222 | +0.14(+0.53%) |
Sep 06, 2023 | 26.13 | 26.14 | 26.01 | 26.08 | 35,136 | -0.29(-1.09%) |
Sep 05, 2023 | 26.81 | 26.81 | 26.37 | 26.37 | 2,517 | -0.40(-1.48%) |
Sep 01, 2023 | 26.88 | 26.88 | 26.74 | 26.76 | 3,082 | +0.16(+0.60%) |
Aug 31, 2023 | 26.82 | 26.85 | 26.60 | 26.60 | 5,407 | -0.27(-0.99%) |
Aug 30, 2023 | 26.98 | 26.98 | 26.83 | 26.87 | 5,656 | -0.04(-0.16%) |
Aug 29, 2023 | 26.91 | 26.91 | 26.69 | 26.91 | 4,583 | +0.26(+0.97%) |
Aug 28, 2023 | 26.76 | 26.76 | 26.60 | 26.65 | 5,302 | +0.03(+0.11%) |
Aug 25, 2023 | 26.58 | 26.73 | 26.55 | 26.62 | 54,928 | +0.19(+0.71%) |
Aug 24, 2023 | 26.71 | 26.71 | 26.44 | 26.44 | 1,404 | -0.22(-0.81%) |
Aug 23, 2023 | 26.77 | 26.77 | 26.61 | 26.65 | 10,634 | +0.03(+0.12%) |
Aug 22, 2023 | 26.67 | 26.70 | 26.60 | 26.62 | 2,351 | -0.09(-0.35%) |
Aug 21, 2023 | 26.54 | 26.72 | 26.54 | 26.71 | 1,817 | +0.17(+0.63%) |
Aug 18, 2023 | 26.57 | 26.59 | 26.47 | 26.54 | 5,187 | -0.02(-0.09%) |
Aug 17, 2023 | 26.59 | 26.66 | 26.56 | 26.57 | 2,796 | -0.01(-0.06%) |
Aug 16, 2023 | 26.77 | 26.80 | 26.58 | 26.58 | 6,586 | -0.20(-0.74%) |
Aug 15, 2023 | 26.73 | 26.88 | 26.73 | 26.78 | 4,840 | -0.12(-0.44%) |
Aug 14, 2023 | 26.88 | 26.92 | 26.83 | 26.90 | 2,211 | +0.05(+0.19%) |
Aug 11, 2023 | 26.88 | 26.88 | 26.79 | 26.85 | 10,506 | +0.20(+0.74%) |
Aug 10, 2023 | 26.88 | 26.89 | 26.64 | 26.65 | 6,973 | +0.07(+0.26%) |
Aug 09, 2023 | 26.55 | 26.73 | 26.55 | 26.58 | 4,508 | +0.00(+0.00%) |
Aug 08, 2023 | 26.40 | 26.58 | 26.40 | 26.58 | 3,694 | +0.41(+1.55%) |
Aug 07, 2023 | 25.93 | 26.18 | 25.93 | 26.18 | 1,616 | +0.29(+1.11%) |
Aug 04, 2023 | 25.98 | 26.13 | 25.89 | 25.89 | 4,951 | -0.09(-0.36%) |
Aug 03, 2023 | 26.07 | 26.07 | 25.98 | 25.98 | 1,122 | -0.08(-0.32%) |
Aug 02, 2023 | 26.10 | 26.21 | 26.07 | 26.07 | 714 | -0.01(-0.04%) |