Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.03 | 23.28 | 22.95 | 23.13 | 8,738 | +0.13(+0.55%) |
Oct 30, 2023 | 23.18 | 23.18 | 22.95 | 23.00 | 2,698 | +0.26(+1.15%) |
Oct 27, 2023 | 23.32 | 23.32 | 22.56 | 22.74 | 7,606 | -0.42(-1.80%) |
Oct 26, 2023 | 23.07 | 23.16 | 23.03 | 23.16 | 2,296 | -0.05(-0.19%) |
Oct 25, 2023 | 23.32 | 23.34 | 23.20 | 23.20 | 2,518 | -0.17(-0.73%) |
Oct 24, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22 | +0.08(+0.34%) |
Oct 23, 2023 | 23.21 | 23.29 | 23.21 | 23.29 | 1,212 | -0.16(-0.67%) |
Oct 20, 2023 | 23.53 | 23.67 | 23.45 | 23.45 | 3,916 | -0.21(-0.90%) |
Oct 19, 2023 | 23.84 | 23.87 | 23.66 | 23.66 | 454 | -0.34(-1.42%) |
Oct 18, 2023 | 23.67 | 24.00 | 23.67 | 24.00 | 2,389 | -0.14(-0.57%) |
Oct 17, 2023 | 23.95 | 24.14 | 23.93 | 24.14 | 13,211 | +0.12(+0.49%) |
Oct 16, 2023 | 23.95 | 24.02 | 23.95 | 24.02 | 623 | +0.30(+1.27%) |
Oct 13, 2023 | 23.90 | 23.90 | 23.56 | 23.72 | 6,133 | -0.11(-0.45%) |
Oct 12, 2023 | 23.75 | 23.83 | 23.58 | 23.83 | 2,835 | -0.13(-0.53%) |
Oct 11, 2023 | 24.06 | 24.07 | 23.73 | 23.95 | 9,612 | -0.04(-0.18%) |
Oct 10, 2023 | 23.87 | 24.08 | 23.75 | 24.00 | 9,055 | +0.19(+0.79%) |
Oct 09, 2023 | 23.60 | 23.81 | 23.60 | 23.81 | 1,333 | +0.20(+0.86%) |
Oct 06, 2023 | 23.35 | 23.64 | 23.35 | 23.61 | 14,251 | +0.04(+0.16%) |
Oct 05, 2023 | 23.40 | 23.57 | 23.40 | 23.57 | 1,004 | -0.01(-0.04%) |
Oct 04, 2023 | 23.56 | 23.67 | 23.20 | 23.58 | 6,358 | -0.01(-0.04%) |
Oct 03, 2023 | 23.71 | 23.71 | 23.59 | 23.59 | 889 | -0.28(-1.17%) |
Oct 02, 2023 | 24.07 | 24.07 | 23.75 | 23.87 | 1,396 | -0.28(-1.16%) |
Sep 29, 2023 | 24.20 | 24.35 | 24.15 | 24.15 | 10,446 | -0.10(-0.41%) |
Sep 28, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.03 | 24.20 | 24.02 | 24.06 | 5,091 | -0.05(-0.22%) |
Sep 26, 2023 | 24.22 | 24.22 | 24.11 | 24.11 | 525 | -0.26(-1.08%) |
Sep 25, 2023 | 24.12 | 24.37 | 24.28 | 24.37 | 1,579 | +0.01(+0.04%) |
Sep 22, 2023 | 24.42 | 24.42 | 24.36 | 24.36 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.48 | 24.63 | 24.46 | 24.51 | 11,300 | -0.25(-0.99%) |
Sep 20, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 176 | -0.04(-0.14%) |
Sep 19, 2023 | 24.62 | 24.79 | 24.62 | 24.79 | 253 | +0.03(+0.12%) |
Sep 18, 2023 | 24.71 | 24.87 | 24.71 | 24.76 | 1,049 | -0.18(-0.74%) |
Sep 15, 2023 | 24.78 | 25.01 | 24.78 | 24.95 | 1,977 | -0.03(-0.12%) |
Sep 14, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 298 | +0.34(+1.39%) |
Sep 13, 2023 | 24.70 | 24.70 | 24.63 | 24.63 | 4,716 | -0.26(-1.03%) |
Sep 12, 2023 | 24.57 | 24.89 | 24.57 | 24.89 | 3,749 | +0.17(+0.70%) |
Sep 11, 2023 | 24.88 | 24.88 | 24.71 | 24.71 | 338 | +0.09(+0.35%) |
Sep 08, 2023 | 24.60 | 24.79 | 24.49 | 24.63 | 4,151 | +0.16(+0.66%) |
Sep 07, 2023 | 24.59 | 24.61 | 24.32 | 24.46 | 2,665 | -0.16(-0.66%) |
Sep 06, 2023 | 24.59 | 24.63 | 24.59 | 24.63 | 410 | -0.12(-0.49%) |
Sep 05, 2023 | 24.87 | 24.87 | 24.75 | 24.75 | 334 | -0.32(-1.29%) |
Sep 01, 2023 | 25.17 | 25.19 | 24.98 | 25.07 | 1,519 | +0.08(+0.32%) |
Aug 31, 2023 | 25.28 | 25.28 | 24.90 | 24.99 | 6,545 | -0.06(-0.23%) |
Aug 30, 2023 | 25.09 | 25.09 | 24.88 | 25.05 | 3,522 | -0.06(-0.23%) |
Aug 29, 2023 | 24.88 | 25.11 | 24.88 | 25.11 | 1,603 | +0.31(+1.23%) |
Aug 28, 2023 | 24.86 | 24.88 | 24.76 | 24.81 | 1,843 | +0.14(+0.57%) |
Aug 25, 2023 | 24.70 | 24.70 | 24.67 | 24.67 | 639 | +0.12(+0.49%) |
Aug 24, 2023 | 24.87 | 24.87 | 24.55 | 24.55 | 4,353 | -0.12(-0.49%) |
Aug 23, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.11 | 25.11 | 24.57 | 24.71 | 1,515 | -0.10(-0.38%) |
Aug 21, 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 820 | +0.02(+0.08%) |
Aug 18, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 8,637 | -0.00(-0.02%) |
Aug 17, 2023 | 24.94 | 24.94 | 24.68 | 24.79 | 1,437 | -0.01(-0.05%) |
Aug 16, 2023 | 24.80 | 24.88 | 24.79 | 24.80 | 2,413 | -0.03(-0.13%) |
Aug 15, 2023 | 24.90 | 24.96 | 24.83 | 24.83 | 6,216 | -0.38(-1.50%) |
Aug 14, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 211 | -0.01(-0.02%) |
Aug 11, 2023 | 25.32 | 25.32 | 25.21 | 25.21 | 6,594 | -0.11(-0.44%) |
Aug 10, 2023 | 25.62 | 26.57 | 25.32 | 25.32 | 2,497 | +0.02(+0.08%) |
Aug 09, 2023 | 25.34 | 25.40 | 25.24 | 25.31 | 1,587 | +0.06(+0.23%) |
Aug 08, 2023 | 25.23 | 25.59 | 25.16 | 25.25 | 4,676 | -0.15(-0.61%) |
Aug 07, 2023 | 25.06 | 25.46 | 25.05 | 25.40 | 12,380 | +0.29(+1.15%) |
Aug 04, 2023 | 25.33 | 25.42 | 24.57 | 25.11 | 7,240 | -0.08(-0.31%) |
Aug 03, 2023 | 25.20 | 25.21 | 25.19 | 25.19 | 1,424 | +0.04(+0.15%) |
Aug 02, 2023 | 25.17 | 25.17 | 25.05 | 25.15 | 3,115 | -0.13(-0.49%) |