Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.14 | 22.16 | 22.07 | 22.07 | 247,098 | -0.08(-0.35%) |
Oct 30, 2023 | 22.09 | 22.15 | 22.09 | 22.15 | 264,549 | -0.04(-0.17%) |
Oct 27, 2023 | 22.14 | 22.19 | 22.10 | 22.19 | 188,149 | +0.07(+0.31%) |
Oct 26, 2023 | 22.03 | 22.14 | 22.03 | 22.12 | 225,349 | +0.12(+0.53%) |
Oct 25, 2023 | 22.03 | 22.04 | 21.98 | 22.00 | 114,163 | -0.08(-0.35%) |
Oct 24, 2023 | 22.05 | 22.10 | 22.02 | 22.08 | 97,313 | -0.01(-0.07%) |
Oct 23, 2023 | 22.02 | 22.11 | 22.00 | 22.10 | 107,457 | +0.00(+0.02%) |
Oct 20, 2023 | 22.08 | 22.12 | 22.07 | 22.09 | 105,881 | +0.06(+0.29%) |
Oct 19, 2023 | 21.97 | 22.06 | 21.97 | 22.03 | 126,776 | +0.02(+0.11%) |
Oct 18, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 170,025 | -0.06(-0.26%) |
Oct 17, 2023 | 22.06 | 22.09 | 22.03 | 22.06 | 197,611 | -0.12(-0.52%) |
Oct 16, 2023 | 22.17 | 22.19 | 22.16 | 22.18 | 122,069 | -0.04(-0.17%) |
Oct 13, 2023 | 22.28 | 22.28 | 22.22 | 22.22 | 129,368 | +0.10(+0.44%) |
Oct 12, 2023 | 22.20 | 22.21 | 22.09 | 22.12 | 190,517 | -0.09(-0.39%) |
Oct 11, 2023 | 22.01 | 22.23 | 22.01 | 22.21 | 200,003 | +0.06(+0.28%) |
Oct 10, 2023 | 22.10 | 22.17 | 22.08 | 22.15 | 132,617 | -0.01(-0.07%) |
Oct 09, 2023 | 21.95 | 22.16 | 21.95 | 22.16 | 137,433 | +0.21(+0.97%) |
Oct 06, 2023 | 21.87 | 21.97 | 21.85 | 21.95 | 134,372 | -0.06(-0.26%) |
Oct 05, 2023 | 22.03 | 22.03 | 22.00 | 22.00 | 197,520 | +0.00(+0.00%) |
Oct 04, 2023 | 21.96 | 22.01 | 21.95 | 22.00 | 226,838 | +0.07(+0.31%) |
Oct 03, 2023 | 22.03 | 22.05 | 21.93 | 21.94 | 2,192,593 | -0.13(-0.57%) |
Oct 02, 2023 | 22.14 | 22.14 | 22.05 | 22.06 | 198,185 | -0.13(-0.57%) |
Sep 29, 2023 | 22.29 | 22.30 | 22.17 | 22.19 | 196,539 | -0.04(-0.17%) |
Sep 28, 2023 | 22.11 | 22.23 | 22.08 | 22.23 | 132,000 | +0.11(+0.48%) |
Sep 27, 2023 | 22.21 | 22.21 | 22.08 | 22.12 | 188,073 | -0.02(-0.09%) |
Sep 26, 2023 | 22.23 | 22.23 | 22.14 | 22.14 | 123,821 | -0.08(-0.35%) |
Sep 25, 2023 | 22.27 | 22.25 | 22.21 | 22.22 | 150,214 | -0.13(-0.56%) |
Sep 22, 2023 | 22.30 | 22.36 | 22.29 | 22.34 | 85,324 | +0.06(+0.26%) |
Sep 21, 2023 | 22.30 | 22.32 | 22.28 | 22.29 | 83,535 | -0.08(-0.35%) |
Sep 20, 2023 | 22.45 | 22.48 | 22.35 | 22.36 | 150,731 | -0.06(-0.26%) |
Sep 19, 2023 | 22.45 | 22.47 | 22.41 | 22.42 | 246,544 | -0.05(-0.22%) |
Sep 18, 2023 | 22.44 | 22.48 | 22.43 | 22.47 | 863,348 | +0.02(+0.09%) |
Sep 15, 2023 | 22.45 | 22.47 | 22.43 | 22.45 | 2,520,165 | -0.04(-0.17%) |
Sep 14, 2023 | 22.53 | 22.55 | 22.47 | 22.49 | 224,054 | -0.03(-0.13%) |
Sep 13, 2023 | 22.49 | 22.54 | 22.49 | 22.52 | 238,006 | +0.04(+0.17%) |
Sep 12, 2023 | 22.47 | 22.50 | 22.47 | 22.48 | 121,539 | +0.01(+0.04%) |
Sep 11, 2023 | 22.47 | 22.50 | 22.46 | 22.47 | 120,001 | -0.01(-0.04%) |
Sep 08, 2023 | 22.53 | 22.54 | 22.48 | 22.48 | 72,343 | +0.02(+0.09%) |
Sep 07, 2023 | 22.43 | 22.47 | 22.41 | 22.46 | 257,103 | +0.08(+0.37%) |
Sep 06, 2023 | 22.45 | 22.46 | 22.37 | 22.38 | 112,804 | -0.04(-0.19%) |
Sep 05, 2023 | 22.45 | 22.46 | 22.41 | 22.42 | 60,747 | -0.04(-0.19%) |
Sep 01, 2023 | 22.56 | 22.56 | 22.46 | 22.46 | 175,723 | -0.07(-0.32%) |
Aug 31, 2023 | 22.53 | 22.56 | 22.52 | 22.54 | 120,652 | +0.02(+0.09%) |
Aug 30, 2023 | 22.56 | 22.57 | 22.50 | 22.52 | 222,238 | -0.02(-0.09%) |
Aug 29, 2023 | 22.38 | 22.55 | 22.38 | 22.54 | 411,724 | +0.11(+0.47%) |
Aug 28, 2023 | 22.43 | 22.43 | 22.39 | 22.43 | 137,165 | +0.03(+0.15%) |
Aug 25, 2023 | 22.40 | 22.45 | 22.34 | 22.40 | 171,675 | -0.02(-0.11%) |
Aug 24, 2023 | 22.45 | 22.48 | 22.40 | 22.42 | 115,474 | -0.08(-0.34%) |
Aug 23, 2023 | 22.41 | 22.51 | 22.41 | 22.50 | 202,154 | +0.16(+0.73%) |
Aug 22, 2023 | 22.32 | 22.35 | 22.31 | 22.33 | 222,495 | +0.00(+0.02%) |
Aug 21, 2023 | 22.32 | 22.34 | 22.29 | 22.33 | 109,831 | -0.06(-0.26%) |
Aug 18, 2023 | 22.38 | 22.43 | 22.37 | 22.39 | 130,737 | +0.04(+0.19%) |
Aug 17, 2023 | 22.37 | 22.38 | 22.31 | 22.34 | 139,862 | -0.01(-0.04%) |
Aug 16, 2023 | 22.41 | 22.45 | 22.34 | 22.35 | 403,249 | -0.07(-0.30%) |
Aug 15, 2023 | 22.47 | 22.52 | 22.40 | 22.42 | 179,798 | -0.07(-0.30%) |
Aug 14, 2023 | 22.51 | 22.54 | 22.48 | 22.49 | 185,888 | -0.05(-0.21%) |
Aug 11, 2023 | 22.55 | 22.58 | 22.53 | 22.54 | 210,838 | -0.06(-0.26%) |
Aug 10, 2023 | 22.71 | 22.73 | 22.59 | 22.59 | 2,489,442 | -0.10(-0.42%) |
Aug 09, 2023 | 22.71 | 22.71 | 22.67 | 22.69 | 155,118 | -0.02(-0.08%) |
Aug 08, 2023 | 22.72 | 22.78 | 22.69 | 22.71 | 128,832 | +0.00(+0.00%) |
Aug 07, 2023 | 22.68 | 22.71 | 22.65 | 22.71 | 163,727 | +0.03(+0.13%) |
Aug 04, 2023 | 22.55 | 22.68 | 22.55 | 22.68 | 116,015 | +0.22(+0.99%) |
Aug 03, 2023 | 22.49 | 22.51 | 22.45 | 22.46 | 346,063 | -0.12(-0.51%) |
Aug 02, 2023 | 22.57 | 22.57 | 22.49 | 22.57 | 263,144 | -0.02(-0.09%) |