Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.56 | 23.12 | 22.53 | 23.08 | 113,003 | +0.51(+2.27%) |
Oct 30, 2023 | 22.51 | 22.74 | 22.43 | 22.56 | 49,687 | -0.03(-0.13%) |
Oct 27, 2023 | 23.07 | 23.07 | 22.48 | 22.59 | 140,784 | -0.54(-2.33%) |
Oct 26, 2023 | 23.29 | 23.39 | 23.08 | 23.13 | 36,106 | -0.21(-0.89%) |
Oct 25, 2023 | 23.62 | 23.62 | 23.31 | 23.34 | 36,266 | -0.33(-1.38%) |
Oct 24, 2023 | 23.50 | 23.74 | 23.44 | 23.67 | 39,101 | -0.04(-0.16%) |
Oct 23, 2023 | 23.82 | 23.82 | 23.51 | 23.71 | 15,467 | -0.11(-0.46%) |
Oct 20, 2023 | 23.64 | 23.84 | 23.54 | 23.81 | 33,132 | +0.24(+1.00%) |
Oct 19, 2023 | 23.77 | 23.77 | 23.56 | 23.58 | 11,542 | -0.16(-0.67%) |
Oct 18, 2023 | 23.62 | 23.81 | 23.62 | 23.74 | 26,527 | -0.01(-0.05%) |
Oct 17, 2023 | 23.69 | 23.75 | 23.63 | 23.75 | 35,755 | +0.05(+0.20%) |
Oct 16, 2023 | 23.72 | 23.79 | 23.58 | 23.70 | 29,778 | +0.13(+0.56%) |
Oct 13, 2023 | 23.81 | 23.81 | 23.40 | 23.57 | 37,014 | -0.23(-0.96%) |
Oct 12, 2023 | 23.80 | 23.97 | 23.68 | 23.80 | 22,332 | +0.00(+0.00%) |
Oct 11, 2023 | 23.84 | 23.93 | 23.71 | 23.80 | 22,234 | -0.02(-0.08%) |
Oct 10, 2023 | 23.84 | 23.95 | 23.80 | 23.81 | 43,435 | -0.04(-0.16%) |
Oct 09, 2023 | 23.85 | 24.13 | 23.81 | 23.85 | 37,542 | +0.00(+0.00%) |
Oct 06, 2023 | 23.72 | 23.98 | 23.69 | 23.85 | 34,383 | +0.04(+0.17%) |
Oct 05, 2023 | 23.84 | 23.89 | 23.77 | 23.81 | 23,933 | -0.04(-0.17%) |
Oct 04, 2023 | 23.89 | 23.94 | 23.81 | 23.85 | 24,461 | -0.02(-0.08%) |
Oct 03, 2023 | 24.05 | 24.05 | 23.77 | 23.87 | 35,477 | -0.23(-0.94%) |
Oct 02, 2023 | 24.20 | 24.20 | 23.98 | 24.10 | 28,807 | -0.21(-0.86%) |
Sep 29, 2023 | 24.21 | 24.31 | 24.15 | 24.31 | 54,636 | +0.10(+0.43%) |
Sep 28, 2023 | 24.01 | 24.25 | 23.95 | 24.20 | 46,829 | +0.23(+0.96%) |
Sep 27, 2023 | 23.98 | 24.01 | 23.87 | 23.97 | 26,819 | -0.01(-0.04%) |
Sep 26, 2023 | 23.96 | 23.99 | 23.80 | 23.98 | 37,750 | +0.17(+0.73%) |
Sep 25, 2023 | 23.83 | 23.93 | 23.78 | 23.81 | 14,638 | -0.05(-0.19%) |
Sep 22, 2023 | 23.94 | 23.96 | 23.85 | 23.85 | 7,028 | +0.03(+0.12%) |
Sep 21, 2023 | 23.96 | 24.16 | 23.83 | 23.83 | 71,350 | -0.14(-0.59%) |
Sep 20, 2023 | 23.79 | 23.97 | 23.79 | 23.97 | 21,463 | +0.14(+0.59%) |
Sep 19, 2023 | 23.87 | 23.88 | 23.80 | 23.83 | 8,764 | -0.03(-0.12%) |
Sep 18, 2023 | 23.89 | 23.89 | 23.77 | 23.85 | 13,229 | +0.00(+0.00%) |
Sep 15, 2023 | 23.78 | 23.85 | 23.73 | 23.85 | 30,200 | +0.03(+0.12%) |
Sep 14, 2023 | 23.78 | 23.85 | 23.72 | 23.83 | 17,063 | +0.06(+0.27%) |
Sep 13, 2023 | 23.71 | 23.81 | 23.71 | 23.76 | 10,486 | +0.06(+0.23%) |
Sep 12, 2023 | 23.77 | 23.80 | 23.66 | 23.71 | 14,276 | -0.09(-0.39%) |
Sep 11, 2023 | 23.73 | 23.81 | 23.73 | 23.80 | 8,741 | +0.02(+0.08%) |
Sep 08, 2023 | 23.80 | 23.81 | 23.71 | 23.78 | 27,480 | -0.02(-0.08%) |
Sep 07, 2023 | 23.73 | 23.81 | 23.73 | 23.80 | 7,453 | +0.06(+0.27%) |
Sep 06, 2023 | 23.78 | 23.81 | 23.73 | 23.73 | 10,002 | -0.01(-0.04%) |
Sep 05, 2023 | 23.75 | 23.83 | 23.73 | 23.74 | 6,102 | -0.10(-0.43%) |
Sep 01, 2023 | 23.81 | 23.84 | 23.73 | 23.84 | 8,496 | +0.00(+0.00%) |
Aug 31, 2023 | 23.72 | 23.85 | 23.59 | 23.84 | 98,692 | +0.18(+0.78%) |
Aug 30, 2023 | 23.71 | 23.71 | 23.50 | 23.66 | 31,378 | -0.05(-0.19%) |
Aug 29, 2023 | 23.48 | 23.77 | 23.46 | 23.71 | 26,067 | +0.20(+0.86%) |
Aug 28, 2023 | 23.47 | 23.56 | 23.37 | 23.50 | 48,066 | +0.13(+0.55%) |
Aug 25, 2023 | 23.52 | 23.60 | 23.30 | 23.37 | 56,082 | -0.05(-0.20%) |
Aug 24, 2023 | 23.71 | 23.71 | 23.41 | 23.42 | 66,987 | -0.27(-1.13%) |
Aug 23, 2023 | 23.78 | 23.83 | 23.65 | 23.69 | 17,254 | -0.11(-0.47%) |
Aug 22, 2023 | 23.77 | 23.80 | 23.69 | 23.80 | 14,350 | +0.09(+0.39%) |
Aug 21, 2023 | 23.80 | 23.80 | 23.71 | 23.71 | 13,238 | -0.10(-0.43%) |
Aug 18, 2023 | 23.57 | 23.81 | 23.57 | 23.81 | 14,538 | +0.12(+0.51%) |
Aug 17, 2023 | 23.49 | 23.69 | 23.44 | 23.69 | 51,018 | +0.20(+0.86%) |
Aug 16, 2023 | 23.56 | 23.68 | 23.48 | 23.48 | 28,484 | -0.12(-0.51%) |
Aug 15, 2023 | 23.46 | 23.64 | 23.46 | 23.60 | 27,040 | +0.20(+0.87%) |
Aug 14, 2023 | 23.35 | 23.59 | 23.28 | 23.40 | 33,486 | +0.00(+0.00%) |
Aug 11, 2023 | 23.40 | 23.60 | 23.40 | 23.40 | 8,724 | +0.04(+0.16%) |
Aug 10, 2023 | 23.52 | 23.53 | 23.36 | 23.36 | 6,259 | -0.05(-0.20%) |
Aug 09, 2023 | 23.48 | 23.66 | 23.41 | 23.41 | 28,344 | -0.06(-0.28%) |
Aug 08, 2023 | 23.59 | 23.62 | 23.47 | 23.48 | 8,858 | +0.07(+0.32%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.40 | 23.40 | 11,729 | -0.18(-0.78%) |
Aug 04, 2023 | 23.60 | 23.62 | 23.56 | 23.59 | 32,263 | -0.01(-0.04%) |
Aug 03, 2023 | 23.57 | 23.63 | 23.53 | 23.60 | 31,865 | -0.09(-0.39%) |
Aug 02, 2023 | 23.60 | 23.69 | 23.46 | 23.69 | 22,699 | +0.05(+0.19%) |