Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.01 | 23.09 | 23.00 | 23.04 | 3,112,002 | +0.04(+0.17%) |
Oct 30, 2023 | 23.04 | 23.05 | 22.99 | 23.00 | 3,125,890 | -0.02(-0.08%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.99 | 23.02 | 3,657,087 | -0.04(-0.17%) |
Oct 26, 2023 | 22.99 | 23.09 | 22.97 | 23.06 | 4,974,998 | +0.07(+0.29%) |
Oct 25, 2023 | 23.06 | 23.06 | 22.97 | 22.99 | 7,642,729 | -0.09(-0.37%) |
Oct 24, 2023 | 23.06 | 23.09 | 23.02 | 23.08 | 5,205,915 | +0.08(+0.33%) |
Oct 23, 2023 | 22.91 | 23.05 | 22.87 | 23.00 | 5,480,310 | +0.09(+0.38%) |
Oct 20, 2023 | 22.91 | 22.96 | 22.89 | 22.91 | 4,657,995 | +0.03(+0.13%) |
Oct 19, 2023 | 22.94 | 23.03 | 22.88 | 22.89 | 5,857,001 | -0.06(-0.25%) |
Oct 18, 2023 | 23.01 | 23.04 | 22.93 | 22.94 | 6,628,866 | -0.09(-0.37%) |
Oct 17, 2023 | 23.03 | 23.09 | 23.00 | 23.03 | 6,041,069 | -0.08(-0.33%) |
Oct 16, 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 12,029,632 | -0.01(-0.04%) |
Oct 13, 2023 | 23.20 | 23.22 | 23.10 | 23.12 | 5,685,688 | -0.01(-0.04%) |
Oct 12, 2023 | 23.22 | 23.22 | 23.09 | 23.13 | 6,758,444 | -0.10(-0.41%) |
Oct 11, 2023 | 23.28 | 23.28 | 23.13 | 23.22 | 4,888,999 | +0.00(+0.00%) |
Oct 10, 2023 | 23.16 | 23.27 | 23.15 | 23.22 | 4,997,661 | -0.01(-0.04%) |
Oct 09, 2023 | 23.12 | 23.23 | 23.11 | 23.23 | 2,830,209 | +0.14(+0.62%) |
Oct 06, 2023 | 22.98 | 23.12 | 22.95 | 23.09 | 5,283,933 | +0.01(+0.04%) |
Oct 05, 2023 | 23.04 | 23.08 | 23.01 | 23.08 | 7,099,055 | +0.05(+0.21%) |
Oct 04, 2023 | 23.04 | 23.04 | 22.92 | 23.03 | 25,916,534 | +0.06(+0.25%) |
Oct 03, 2023 | 23.09 | 23.13 | 22.94 | 22.97 | 16,337,262 | -0.18(-0.79%) |
Oct 02, 2023 | 23.23 | 23.23 | 23.13 | 23.15 | 8,785,345 | -0.09(-0.41%) |
Sep 29, 2023 | 23.34 | 23.37 | 23.24 | 23.25 | 5,711,277 | -0.02(-0.08%) |
Sep 28, 2023 | 23.16 | 23.29 | 23.14 | 23.27 | 4,120,277 | +0.10(+0.41%) |
Sep 27, 2023 | 23.25 | 23.26 | 23.15 | 23.17 | 4,756,427 | -0.03(-0.12%) |
Sep 26, 2023 | 23.26 | 23.28 | 23.19 | 23.20 | 9,618,985 | -0.08(-0.33%) |
Sep 25, 2023 | 23.26 | 23.30 | 23.28 | 23.28 | 2,995,438 | -0.02(-0.08%) |
Sep 22, 2023 | 23.32 | 23.36 | 23.29 | 23.30 | 3,605,916 | +0.03(+0.12%) |
Sep 21, 2023 | 23.30 | 23.33 | 23.27 | 23.27 | 5,193,226 | -0.10(-0.45%) |
Sep 20, 2023 | 23.45 | 23.46 | 23.37 | 23.37 | 3,344,179 | -0.03(-0.12%) |
Sep 19, 2023 | 23.40 | 23.44 | 23.38 | 23.40 | 3,345,986 | -0.03(-0.12%) |
Sep 18, 2023 | 23.41 | 23.46 | 23.41 | 23.43 | 3,729,355 | +0.00(+0.00%) |
Sep 15, 2023 | 23.45 | 23.47 | 23.41 | 23.43 | 3,928,848 | -0.04(-0.16%) |
Sep 14, 2023 | 23.50 | 23.50 | 23.45 | 23.47 | 5,332,694 | +0.03(+0.12%) |
Sep 13, 2023 | 23.42 | 23.47 | 23.40 | 23.44 | 5,159,991 | +0.04(+0.16%) |
Sep 12, 2023 | 23.36 | 23.43 | 23.36 | 23.40 | 3,425,493 | +0.00(+0.00%) |
Sep 11, 2023 | 23.41 | 23.42 | 23.37 | 23.40 | 3,575,033 | +0.02(+0.08%) |
Sep 08, 2023 | 23.41 | 23.45 | 23.36 | 23.38 | 4,207,302 | -0.01(-0.04%) |
Sep 07, 2023 | 23.32 | 23.40 | 23.31 | 23.39 | 3,637,255 | +0.06(+0.24%) |
Sep 06, 2023 | 23.34 | 23.35 | 23.28 | 23.33 | 3,440,471 | -0.02(-0.08%) |
Sep 05, 2023 | 23.46 | 23.46 | 23.35 | 23.35 | 4,772,626 | -0.10(-0.41%) |
Sep 01, 2023 | 23.51 | 23.51 | 23.41 | 23.45 | 4,972,944 | +0.01(+0.05%) |
Aug 31, 2023 | 23.44 | 23.46 | 23.39 | 23.44 | 4,590,836 | +0.00(+0.00%) |
Aug 30, 2023 | 23.45 | 23.47 | 23.42 | 23.44 | 6,263,458 | +0.01(+0.04%) |
Aug 29, 2023 | 23.32 | 23.43 | 23.30 | 23.43 | 5,829,570 | +0.10(+0.45%) |
Aug 28, 2023 | 23.30 | 23.35 | 23.29 | 23.32 | 4,522,061 | +0.07(+0.28%) |
Aug 25, 2023 | 23.21 | 23.29 | 23.18 | 23.26 | 4,972,301 | +0.07(+0.29%) |
Aug 24, 2023 | 23.31 | 23.31 | 23.18 | 23.19 | 8,338,310 | -0.10(-0.45%) |
Aug 23, 2023 | 23.24 | 23.33 | 23.23 | 23.30 | 4,102,626 | +0.14(+0.61%) |
Aug 22, 2023 | 23.20 | 23.20 | 23.14 | 23.15 | 3,574,315 | +0.00(+0.00%) |
Aug 21, 2023 | 23.16 | 23.16 | 23.10 | 23.15 | 3,560,500 | +0.01(+0.04%) |
Aug 18, 2023 | 23.09 | 23.21 | 23.09 | 23.14 | 5,525,471 | +0.03(+0.12%) |
Aug 17, 2023 | 23.21 | 23.22 | 23.10 | 23.12 | 6,044,459 | -0.09(-0.41%) |
Aug 16, 2023 | 23.24 | 23.29 | 23.20 | 23.21 | 3,207,017 | -0.05(-0.20%) |
Aug 15, 2023 | 23.27 | 23.31 | 23.25 | 23.26 | 5,303,540 | -0.05(-0.20%) |
Aug 14, 2023 | 23.28 | 23.32 | 23.23 | 23.30 | 4,552,201 | +0.03(+0.12%) |
Aug 11, 2023 | 23.25 | 23.30 | 23.23 | 23.28 | 5,693,750 | -0.03(-0.12%) |
Aug 10, 2023 | 23.37 | 23.41 | 23.25 | 23.30 | 9,590,551 | +0.00(+0.00%) |
Aug 09, 2023 | 23.30 | 23.33 | 23.26 | 23.30 | 5,328,063 | +0.00(+0.00%) |
Aug 08, 2023 | 23.25 | 23.31 | 23.22 | 23.30 | 4,122,318 | +0.05(+0.20%) |
Aug 07, 2023 | 23.24 | 23.27 | 23.20 | 23.26 | 4,419,308 | +0.06(+0.24%) |
Aug 04, 2023 | 23.20 | 23.29 | 23.19 | 23.20 | 5,039,514 | +0.09(+0.41%) |
Aug 03, 2023 | 23.13 | 23.15 | 23.08 | 23.11 | 5,138,655 | -0.08(-0.33%) |
Aug 02, 2023 | 23.18 | 23.18 | 23.13 | 23.18 | 6,840,341 | -0.06(-0.24%) |