Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.65 | 23.76 | 23.65 | 23.76 | 9,077 | +0.01(+0.03%) |
Oct 30, 2023 | 23.62 | 23.75 | 23.61 | 23.75 | 7,004 | +0.34(+1.45%) |
Oct 27, 2023 | 23.62 | 23.62 | 23.41 | 23.41 | 10,101 | +0.02(+0.08%) |
Oct 26, 2023 | 23.47 | 23.47 | 23.35 | 23.39 | 2,494 | -0.18(-0.76%) |
Oct 25, 2023 | 23.60 | 23.61 | 23.57 | 23.57 | 31,075 | -0.21(-0.88%) |
Oct 24, 2023 | 23.66 | 23.83 | 23.66 | 23.78 | 8,157 | +0.19(+0.80%) |
Oct 23, 2023 | 23.69 | 23.69 | 23.59 | 23.59 | 1,257 | +0.00(+0.00%) |
Oct 20, 2023 | 23.75 | 23.75 | 23.59 | 23.59 | 3,167 | -0.30(-1.27%) |
Oct 19, 2023 | 23.99 | 24.01 | 23.89 | 23.89 | 718 | -0.21(-0.87%) |
Oct 18, 2023 | 24.23 | 24.23 | 24.07 | 24.10 | 9,612 | -0.45(-1.82%) |
Oct 17, 2023 | 24.38 | 24.64 | 24.38 | 24.55 | 783 | -0.01(-0.05%) |
Oct 16, 2023 | 24.40 | 24.56 | 24.40 | 24.56 | 2,244 | +0.22(+0.90%) |
Oct 13, 2023 | 24.42 | 24.48 | 24.29 | 24.34 | 9,719 | -0.13(-0.52%) |
Oct 12, 2023 | 24.66 | 24.66 | 24.42 | 24.47 | 2,898 | -0.17(-0.67%) |
Oct 11, 2023 | 24.63 | 24.66 | 24.48 | 24.64 | 10,165 | +0.10(+0.40%) |
Oct 10, 2023 | 24.41 | 24.60 | 24.41 | 24.54 | 4,009 | +0.34(+1.42%) |
Oct 09, 2023 | 23.97 | 24.19 | 23.97 | 24.19 | 1,375 | -0.05(-0.22%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.93 | 24.25 | 781 | +0.37(+1.56%) |
Oct 05, 2023 | 23.76 | 23.87 | 23.71 | 23.87 | 9,117 | +0.15(+0.64%) |
Oct 04, 2023 | 23.81 | 23.81 | 23.57 | 23.72 | 4,240 | -0.05(-0.21%) |
Oct 03, 2023 | 23.74 | 23.77 | 23.68 | 23.77 | 3,823 | -0.28(-1.16%) |
Oct 02, 2023 | 24.06 | 24.06 | 23.99 | 24.05 | 1,715 | -0.33(-1.36%) |
Sep 29, 2023 | 24.64 | 24.64 | 24.33 | 24.38 | 3,362 | -0.02(-0.10%) |
Sep 28, 2023 | 24.20 | 24.47 | 24.20 | 24.41 | 8,448 | +0.22(+0.89%) |
Sep 27, 2023 | 24.29 | 24.29 | 24.05 | 24.19 | 4,097 | -0.01(-0.02%) |
Sep 26, 2023 | 24.28 | 24.30 | 24.19 | 24.19 | 24,173 | -0.33(-1.36%) |
Sep 25, 2023 | 24.43 | 24.53 | 24.53 | 24.53 | 2,534 | -0.14(-0.55%) |
Sep 22, 2023 | 24.75 | 24.79 | 24.62 | 24.66 | 8,729 | +0.13(+0.51%) |
Sep 21, 2023 | 24.66 | 24.66 | 24.54 | 24.54 | 10,918 | -0.44(-1.78%) |
Sep 20, 2023 | 25.22 | 25.28 | 24.98 | 24.98 | 2,095 | -0.05(-0.21%) |
Sep 19, 2023 | 25.09 | 25.09 | 24.98 | 25.03 | 2,383 | -0.05(-0.18%) |
Sep 18, 2023 | 25.05 | 25.13 | 25.01 | 25.08 | 1,994 | -0.08(-0.32%) |
Sep 15, 2023 | 25.19 | 25.19 | 25.16 | 25.16 | 620 | -0.04(-0.16%) |
Sep 14, 2023 | 25.06 | 25.22 | 25.06 | 25.20 | 8,686 | +0.31(+1.23%) |
Sep 13, 2023 | 24.87 | 24.93 | 24.87 | 24.90 | 1,141 | -0.06(-0.23%) |
Sep 12, 2023 | 24.98 | 24.98 | 24.95 | 24.95 | 1,094 | -0.06(-0.25%) |
Sep 11, 2023 | 24.99 | 25.02 | 24.98 | 25.02 | 2,229 | +0.27(+1.11%) |
Sep 08, 2023 | 24.79 | 24.82 | 24.74 | 24.74 | 1,055 | -0.03(-0.12%) |
Sep 07, 2023 | 24.77 | 24.77 | 24.72 | 24.77 | 1,841 | -0.16(-0.63%) |
Sep 06, 2023 | 25.03 | 25.03 | 24.87 | 24.93 | 1,562 | -0.13(-0.52%) |
Sep 05, 2023 | 25.09 | 25.09 | 25.06 | 25.06 | 954 | -0.08(-0.33%) |
Sep 01, 2023 | 25.11 | 25.14 | 25.08 | 25.14 | 2,363 | +0.11(+0.43%) |
Aug 31, 2023 | 25.05 | 25.05 | 24.99 | 25.04 | 3,366 | -0.21(-0.84%) |
Aug 30, 2023 | 25.26 | 25.27 | 25.21 | 25.25 | 3,851 | +0.07(+0.27%) |
Aug 29, 2023 | 25.07 | 25.18 | 25.00 | 25.18 | 3,666 | +0.33(+1.35%) |
Aug 28, 2023 | 24.77 | 24.85 | 24.75 | 24.85 | 9,386 | +0.29(+1.16%) |
Aug 25, 2023 | 24.52 | 24.57 | 24.45 | 24.56 | 891 | +0.10(+0.40%) |
Aug 24, 2023 | 24.55 | 24.57 | 24.47 | 24.47 | 3,270 | -0.33(-1.32%) |
Aug 23, 2023 | 24.70 | 24.83 | 24.70 | 24.79 | 13,489 | +0.31(+1.26%) |
Aug 22, 2023 | 24.66 | 24.66 | 24.49 | 24.49 | 1,096 | -0.09(-0.36%) |
Aug 21, 2023 | 24.52 | 24.59 | 24.41 | 24.57 | 20,573 | +0.05(+0.20%) |
Aug 18, 2023 | 24.32 | 24.52 | 24.32 | 24.52 | 4,424 | -0.01(-0.04%) |
Aug 17, 2023 | 24.67 | 24.68 | 24.50 | 24.53 | 5,548 | -0.07(-0.30%) |
Aug 16, 2023 | 24.81 | 24.81 | 24.61 | 24.61 | 4,943 | -0.18(-0.73%) |
Aug 15, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 5,175 | -0.34(-1.37%) |
Aug 14, 2023 | 24.97 | 25.16 | 24.97 | 25.13 | 9,286 | -0.10(-0.38%) |
Aug 11, 2023 | 25.27 | 25.31 | 25.21 | 25.23 | 3,528 | -0.24(-0.95%) |
Aug 10, 2023 | 25.62 | 25.70 | 25.43 | 25.47 | 8,298 | +0.10(+0.38%) |
Aug 09, 2023 | 25.45 | 25.45 | 25.36 | 25.37 | 2,073 | -0.04(-0.16%) |
Aug 08, 2023 | 25.21 | 25.41 | 25.18 | 25.41 | 6,621 | -0.23(-0.91%) |
Aug 07, 2023 | 25.55 | 25.65 | 25.55 | 25.65 | 107,266 | +0.12(+0.47%) |
Aug 04, 2023 | 25.72 | 25.77 | 25.53 | 25.53 | 2,535 | +0.09(+0.35%) |
Aug 03, 2023 | 25.31 | 25.54 | 25.31 | 25.44 | 4,109 | +0.00(+0.01%) |
Aug 02, 2023 | 25.39 | 25.47 | 25.39 | 25.43 | 18,447 | -0.53(-2.06%) |