Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.03 | 22.15 | 22.03 | 22.09 | 293,610 | +0.04(+0.20%) |
Oct 30, 2023 | 22.06 | 22.09 | 22.00 | 22.05 | 31,226 | -0.00(-0.02%) |
Oct 27, 2023 | 22.08 | 22.09 | 21.99 | 22.05 | 26,868 | +0.02(+0.09%) |
Oct 26, 2023 | 21.99 | 22.09 | 21.98 | 22.03 | 54,221 | +0.03(+0.14%) |
Oct 25, 2023 | 22.07 | 22.07 | 21.95 | 22.00 | 21,923 | -0.10(-0.45%) |
Oct 24, 2023 | 22.05 | 22.11 | 22.03 | 22.10 | 28,087 | +0.09(+0.41%) |
Oct 23, 2023 | 21.90 | 22.06 | 21.86 | 22.01 | 79,140 | +0.07(+0.32%) |
Oct 20, 2023 | 21.93 | 21.97 | 21.90 | 21.94 | 23,521 | +0.01(+0.05%) |
Oct 19, 2023 | 21.98 | 22.06 | 21.93 | 21.93 | 27,962 | -0.05(-0.23%) |
Oct 18, 2023 | 22.04 | 22.07 | 21.96 | 21.98 | 28,940 | -0.10(-0.45%) |
Oct 17, 2023 | 22.09 | 22.13 | 22.03 | 22.08 | 48,643 | -0.06(-0.27%) |
Oct 16, 2023 | 22.16 | 22.18 | 22.13 | 22.14 | 13,008 | -0.03(-0.14%) |
Oct 13, 2023 | 22.29 | 22.29 | 22.14 | 22.17 | 22,494 | +0.02(+0.09%) |
Oct 12, 2023 | 22.25 | 22.25 | 22.14 | 22.15 | 16,497 | -0.10(-0.45%) |
Oct 11, 2023 | 22.33 | 22.33 | 22.17 | 22.25 | 10,091 | -0.09(-0.40%) |
Oct 10, 2023 | 22.34 | 22.37 | 22.23 | 22.34 | 26,267 | -0.04(-0.18%) |
Oct 09, 2023 | 22.10 | 22.39 | 22.10 | 22.38 | 195,425 | +0.30(+1.36%) |
Oct 06, 2023 | 22.04 | 22.09 | 21.98 | 22.08 | 91,395 | -0.01(-0.05%) |
Oct 05, 2023 | 22.12 | 22.17 | 22.04 | 22.09 | 206,858 | -0.07(-0.34%) |
Oct 04, 2023 | 22.12 | 22.19 | 22.05 | 22.16 | 107,170 | +0.11(+0.48%) |
Oct 03, 2023 | 22.21 | 22.21 | 22.05 | 22.06 | 13,203 | -0.19(-0.85%) |
Oct 02, 2023 | 22.33 | 22.33 | 22.23 | 22.25 | 18,878 | -0.25(-1.11%) |
Sep 29, 2023 | 22.57 | 22.57 | 22.49 | 22.50 | 89,732 | -0.01(-0.04%) |
Sep 28, 2023 | 22.39 | 22.52 | 22.37 | 22.51 | 18,628 | +0.11(+0.47%) |
Sep 27, 2023 | 22.49 | 22.49 | 22.40 | 22.40 | 9,020 | -0.05(-0.21%) |
Sep 26, 2023 | 22.50 | 22.51 | 22.43 | 22.45 | 11,695 | -0.07(-0.31%) |
Sep 25, 2023 | 22.51 | 22.54 | 22.51 | 22.52 | 8,730 | -0.04(-0.18%) |
Sep 22, 2023 | 22.55 | 22.62 | 22.55 | 22.56 | 18,315 | +0.03(+0.13%) |
Sep 21, 2023 | 22.60 | 22.60 | 22.52 | 22.53 | 58,715 | -0.13(-0.57%) |
Sep 20, 2023 | 22.72 | 22.75 | 22.65 | 22.66 | 21,008 | -0.03(-0.13%) |
Sep 19, 2023 | 22.68 | 22.71 | 22.66 | 22.69 | 11,885 | -0.02(-0.11%) |
Sep 18, 2023 | 22.67 | 22.75 | 22.67 | 22.71 | 15,930 | -0.01(-0.03%) |
Sep 15, 2023 | 22.76 | 22.76 | 22.70 | 22.72 | 23,083 | -0.07(-0.32%) |
Sep 14, 2023 | 22.81 | 22.82 | 22.78 | 22.80 | 17,034 | +0.04(+0.15%) |
Sep 13, 2023 | 22.72 | 22.77 | 22.72 | 22.76 | 12,908 | +0.06(+0.24%) |
Sep 12, 2023 | 22.69 | 22.73 | 22.68 | 22.70 | 13,885 | -0.04(-0.15%) |
Sep 11, 2023 | 22.71 | 22.74 | 22.66 | 22.74 | 42,626 | +0.07(+0.31%) |
Sep 08, 2023 | 22.69 | 22.73 | 22.65 | 22.67 | 25,886 | +0.02(+0.09%) |
Sep 07, 2023 | 22.61 | 22.72 | 22.59 | 22.65 | 66,114 | +0.00(+0.00%) |
Sep 06, 2023 | 22.66 | 22.66 | 22.59 | 22.65 | 148,307 | +0.01(+0.04%) |
Sep 05, 2023 | 22.77 | 22.77 | 22.63 | 22.64 | 52,026 | -0.13(-0.57%) |
Sep 01, 2023 | 22.83 | 22.83 | 22.75 | 22.77 | 6,894 | -0.12(-0.55%) |
Aug 31, 2023 | 22.89 | 22.90 | 22.86 | 22.89 | 105,023 | +0.02(+0.07%) |
Aug 30, 2023 | 22.90 | 22.91 | 22.87 | 22.88 | 15,719 | -0.02(-0.09%) |
Aug 29, 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22,324 | +0.13(+0.57%) |
Aug 28, 2023 | 22.75 | 22.79 | 22.72 | 22.77 | 36,780 | +0.07(+0.33%) |
Aug 25, 2023 | 22.63 | 22.71 | 22.59 | 22.70 | 23,354 | +0.11(+0.49%) |
Aug 24, 2023 | 22.72 | 22.72 | 22.58 | 22.58 | 25,676 | -0.13(-0.55%) |
Aug 23, 2023 | 22.63 | 22.75 | 22.63 | 22.71 | 40,252 | +0.17(+0.75%) |
Aug 22, 2023 | 22.58 | 22.59 | 22.54 | 22.54 | 28,050 | -0.02(-0.09%) |
Aug 21, 2023 | 22.57 | 22.57 | 22.50 | 22.56 | 30,788 | -0.02(-0.09%) |
Aug 18, 2023 | 22.50 | 22.62 | 22.49 | 22.58 | 53,908 | +0.04(+0.18%) |
Aug 17, 2023 | 22.65 | 22.65 | 22.51 | 22.54 | 87,009 | -0.08(-0.35%) |
Aug 16, 2023 | 22.67 | 22.71 | 22.61 | 22.62 | 24,594 | -0.05(-0.21%) |
Aug 15, 2023 | 22.71 | 22.73 | 22.67 | 22.67 | 23,560 | -0.08(-0.37%) |
Aug 14, 2023 | 22.73 | 22.78 | 22.68 | 22.75 | 24,643 | +0.02(+0.09%) |
Aug 11, 2023 | 22.70 | 22.74 | 22.68 | 22.73 | 26,684 | -0.01(-0.04%) |
Aug 10, 2023 | 22.84 | 22.86 | 22.72 | 22.74 | 13,874 | -0.01(-0.04%) |
Aug 09, 2023 | 22.79 | 22.80 | 22.74 | 22.75 | 26,492 | -0.02(-0.10%) |
Aug 08, 2023 | 22.72 | 22.80 | 22.70 | 22.77 | 24,156 | +0.05(+0.23%) |
Aug 07, 2023 | 22.73 | 22.73 | 22.66 | 22.72 | 25,054 | +0.04(+0.15%) |
Aug 04, 2023 | 22.67 | 22.75 | 22.66 | 22.68 | 207,831 | +0.12(+0.51%) |
Aug 03, 2023 | 22.60 | 22.61 | 22.55 | 22.57 | 37,226 | -0.12(-0.53%) |
Aug 02, 2023 | 22.66 | 22.69 | 22.60 | 22.69 | 56,621 | +0.00(+0.00%) |