Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.11 | 22.34 | 22.11 | 22.24 | 43,102 | +0.06(+0.27%) |
Oct 30, 2023 | 22.17 | 22.29 | 22.13 | 22.18 | 55,866 | -0.09(-0.42%) |
Oct 27, 2023 | 22.15 | 22.34 | 22.15 | 22.27 | 59,195 | +0.12(+0.56%) |
Oct 26, 2023 | 22.28 | 22.32 | 22.12 | 22.15 | 175,801 | -0.10(-0.45%) |
Oct 25, 2023 | 22.30 | 22.36 | 22.07 | 22.25 | 114,526 | -0.07(-0.31%) |
Oct 24, 2023 | 22.49 | 22.53 | 22.29 | 22.32 | 109,026 | -0.33(-1.46%) |
Oct 23, 2023 | 22.73 | 22.78 | 22.60 | 22.65 | 151,923 | -0.15(-0.66%) |
Oct 20, 2023 | 23.08 | 23.24 | 22.74 | 22.80 | 155,110 | -0.30(-1.30%) |
Oct 19, 2023 | 22.57 | 23.15 | 22.57 | 23.10 | 60,274 | +0.38(+1.67%) |
Oct 18, 2023 | 22.64 | 22.76 | 22.63 | 22.72 | 59,936 | +0.14(+0.62%) |
Oct 17, 2023 | 22.62 | 22.70 | 22.50 | 22.58 | 85,818 | -0.04(-0.18%) |
Oct 16, 2023 | 22.74 | 22.74 | 22.58 | 22.62 | 38,088 | -0.18(-0.79%) |
Oct 13, 2023 | 22.94 | 22.96 | 22.67 | 22.80 | 38,214 | -0.05(-0.22%) |
Oct 12, 2023 | 22.60 | 22.96 | 22.32 | 22.85 | 65,636 | +0.26(+1.15%) |
Oct 11, 2023 | 22.37 | 22.59 | 22.32 | 22.59 | 30,685 | +0.17(+0.76%) |
Oct 10, 2023 | 22.46 | 22.50 | 22.38 | 22.42 | 51,764 | -0.14(-0.62%) |
Oct 09, 2023 | 22.72 | 22.72 | 22.52 | 22.56 | 25,139 | -0.18(-0.79%) |
Oct 06, 2023 | 22.85 | 22.85 | 22.68 | 22.74 | 27,839 | -0.07(-0.31%) |
Oct 05, 2023 | 22.33 | 22.92 | 22.32 | 22.81 | 86,817 | +0.40(+1.78%) |
Oct 04, 2023 | 22.36 | 22.53 | 22.31 | 22.41 | 38,721 | -0.09(-0.40%) |
Oct 03, 2023 | 22.47 | 22.54 | 22.37 | 22.50 | 44,520 | -0.02(-0.09%) |
Oct 02, 2023 | 22.14 | 22.58 | 22.14 | 22.52 | 51,679 | +0.50(+2.27%) |
Sep 29, 2023 | 22.52 | 22.52 | 22.01 | 22.02 | 80,489 | -0.47(-2.09%) |
Sep 28, 2023 | 22.27 | 22.53 | 22.27 | 22.49 | 43,000 | +0.15(+0.67%) |
Sep 27, 2023 | 22.25 | 22.43 | 22.23 | 22.34 | 56,317 | +0.22(+0.99%) |
Sep 26, 2023 | 22.21 | 22.25 | 22.02 | 22.12 | 61,399 | -0.09(-0.41%) |
Sep 25, 2023 | 21.98 | 22.24 | 22.11 | 22.21 | 46,358 | +0.25(+1.14%) |
Sep 22, 2023 | 21.88 | 22.09 | 21.86 | 21.96 | 39,863 | +0.05(+0.23%) |
Sep 21, 2023 | 22.05 | 22.15 | 21.91 | 21.91 | 54,144 | -0.29(-1.31%) |
Sep 20, 2023 | 22.10 | 22.27 | 21.98 | 22.20 | 80,046 | +0.23(+1.05%) |
Sep 19, 2023 | 21.75 | 21.99 | 21.74 | 21.97 | 54,491 | +0.15(+0.69%) |
Sep 18, 2023 | 21.93 | 21.93 | 21.74 | 21.82 | 69,063 | -0.15(-0.68%) |
Sep 15, 2023 | 22.10 | 22.16 | 21.96 | 21.97 | 38,931 | -0.16(-0.72%) |
Sep 14, 2023 | 22.07 | 22.28 | 22.04 | 22.13 | 43,390 | -0.03(-0.14%) |
Sep 13, 2023 | 21.96 | 22.20 | 21.90 | 22.16 | 103,064 | +0.17(+0.77%) |
Sep 12, 2023 | 22.33 | 22.33 | 21.84 | 21.99 | 68,268 | -0.34(-1.52%) |
Sep 11, 2023 | 22.31 | 22.36 | 22.14 | 22.33 | 33,541 | +0.15(+0.68%) |
Sep 08, 2023 | 22.31 | 22.32 | 22.14 | 22.18 | 23,902 | -0.13(-0.58%) |
Sep 07, 2023 | 22.35 | 22.42 | 22.22 | 22.31 | 28,672 | +0.01(+0.04%) |
Sep 06, 2023 | 22.37 | 22.50 | 22.24 | 22.30 | 35,522 | -0.07(-0.31%) |
Sep 05, 2023 | 22.13 | 22.42 | 22.10 | 22.37 | 33,978 | +0.17(+0.77%) |
Sep 01, 2023 | 22.33 | 22.33 | 22.15 | 22.20 | 26,015 | +0.13(+0.59%) |
Aug 31, 2023 | 22.20 | 22.28 | 22.00 | 22.07 | 33,790 | -0.09(-0.41%) |
Aug 30, 2023 | 22.37 | 22.44 | 22.11 | 22.16 | 57,806 | -0.14(-0.63%) |
Aug 29, 2023 | 22.64 | 22.71 | 22.26 | 22.30 | 44,468 | -0.39(-1.72%) |
Aug 28, 2023 | 22.46 | 22.72 | 22.42 | 22.69 | 61,122 | +0.40(+1.79%) |
Aug 25, 2023 | 22.42 | 22.54 | 22.27 | 22.29 | 88,533 | -0.07(-0.31%) |
Aug 24, 2023 | 22.17 | 22.36 | 22.17 | 22.36 | 39,148 | +0.04(+0.18%) |
Aug 23, 2023 | 22.00 | 22.44 | 22.00 | 22.32 | 48,166 | +0.39(+1.78%) |
Aug 22, 2023 | 21.99 | 22.12 | 21.79 | 21.93 | 32,263 | -0.17(-0.77%) |
Aug 21, 2023 | 22.63 | 22.70 | 22.09 | 22.10 | 53,086 | -0.42(-1.87%) |
Aug 18, 2023 | 22.42 | 22.56 | 22.37 | 22.52 | 64,573 | +0.22(+0.99%) |
Aug 17, 2023 | 22.00 | 22.31 | 21.94 | 22.30 | 52,804 | +0.23(+1.04%) |
Aug 16, 2023 | 21.89 | 22.18 | 21.86 | 22.07 | 48,525 | +0.27(+1.24%) |
Aug 15, 2023 | 22.26 | 22.26 | 21.80 | 21.80 | 99,334 | -0.46(-2.07%) |
Aug 14, 2023 | 22.22 | 22.36 | 22.06 | 22.26 | 50,407 | -0.03(-0.13%) |
Aug 11, 2023 | 22.60 | 23.02 | 22.16 | 22.29 | 68,951 | -0.32(-1.42%) |
Aug 10, 2023 | 22.54 | 22.68 | 22.54 | 22.61 | 42,824 | +0.01(+0.04%) |
Aug 09, 2023 | 22.78 | 22.84 | 22.51 | 22.60 | 43,958 | -0.13(-0.57%) |
Aug 08, 2023 | 22.45 | 22.81 | 22.45 | 22.73 | 77,669 | +0.08(+0.35%) |
Aug 07, 2023 | 22.59 | 22.69 | 22.30 | 22.65 | 80,902 | -0.09(-0.40%) |
Aug 04, 2023 | 22.75 | 22.87 | 22.50 | 22.74 | 97,221 | +0.25(+1.11%) |
Aug 03, 2023 | 22.71 | 22.71 | 22.43 | 22.49 | 36,769 | -0.18(-0.79%) |
Aug 02, 2023 | 23.03 | 23.03 | 22.55 | 22.67 | 72,323 | -0.26(-1.13%) |