Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.06 | 23.32 | 22.99 | 23.16 | 8,725 | +0.13(+0.55%) |
Oct 30, 2023 | 23.21 | 23.21 | 22.99 | 23.04 | 2,694 | +0.26(+1.15%) |
Oct 27, 2023 | 23.36 | 23.36 | 22.60 | 22.77 | 7,594 | -0.42(-1.80%) |
Oct 26, 2023 | 23.10 | 23.19 | 23.06 | 23.19 | 2,292 | -0.05(-0.19%) |
Oct 25, 2023 | 23.35 | 23.38 | 23.24 | 23.24 | 2,514 | -0.17(-0.73%) |
Oct 24, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22 | +0.08(+0.34%) |
Oct 23, 2023 | 23.24 | 23.33 | 23.24 | 23.33 | 1,210 | -0.16(-0.67%) |
Oct 20, 2023 | 23.56 | 23.71 | 23.48 | 23.48 | 3,910 | -0.21(-0.90%) |
Oct 19, 2023 | 23.87 | 23.90 | 23.70 | 23.70 | 453 | -0.34(-1.42%) |
Oct 18, 2023 | 23.71 | 24.04 | 23.71 | 24.04 | 2,385 | -0.14(-0.57%) |
Oct 17, 2023 | 23.99 | 24.18 | 23.97 | 24.18 | 13,191 | +0.12(+0.50%) |
Oct 16, 2023 | 23.99 | 24.06 | 23.99 | 24.06 | 622 | +0.30(+1.27%) |
Oct 13, 2023 | 23.93 | 23.93 | 23.59 | 23.76 | 6,123 | -0.11(-0.45%) |
Oct 12, 2023 | 23.79 | 23.86 | 23.61 | 23.86 | 2,831 | -0.13(-0.53%) |
Oct 11, 2023 | 24.10 | 24.11 | 23.77 | 23.99 | 9,597 | -0.04(-0.18%) |
Oct 10, 2023 | 23.90 | 24.12 | 23.79 | 24.03 | 9,041 | +0.19(+0.79%) |
Oct 09, 2023 | 23.63 | 23.85 | 23.63 | 23.85 | 1,331 | +0.20(+0.86%) |
Oct 06, 2023 | 23.39 | 23.68 | 23.39 | 23.64 | 14,229 | +0.04(+0.16%) |
Oct 05, 2023 | 23.44 | 23.60 | 23.44 | 23.60 | 1,002 | -0.01(-0.04%) |
Oct 04, 2023 | 23.59 | 23.71 | 23.23 | 23.61 | 6,348 | -0.01(-0.04%) |
Oct 03, 2023 | 23.75 | 23.75 | 23.62 | 23.62 | 888 | -0.28(-1.17%) |
Oct 02, 2023 | 24.11 | 24.11 | 23.79 | 23.90 | 1,394 | -0.28(-1.16%) |
Sep 29, 2023 | 24.24 | 24.39 | 24.18 | 24.18 | 10,430 | -0.10(-0.41%) |
Sep 28, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.07 | 24.24 | 24.06 | 24.10 | 5,083 | -0.05(-0.22%) |
Sep 26, 2023 | 24.25 | 24.25 | 24.15 | 24.15 | 524 | -0.26(-1.08%) |
Sep 25, 2023 | 24.16 | 24.41 | 24.31 | 24.41 | 1,576 | +0.01(+0.04%) |
Sep 22, 2023 | 24.46 | 24.46 | 24.40 | 24.40 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.52 | 24.66 | 24.50 | 24.55 | 11,283 | -0.25(-0.99%) |
Sep 20, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 176 | -0.04(-0.14%) |
Sep 19, 2023 | 24.65 | 24.83 | 24.65 | 24.83 | 253 | +0.03(+0.12%) |
Sep 18, 2023 | 24.75 | 24.91 | 24.75 | 24.80 | 1,048 | -0.18(-0.74%) |
Sep 15, 2023 | 24.82 | 25.05 | 24.82 | 24.98 | 1,974 | -0.03(-0.12%) |
Sep 14, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 297 | +0.34(+1.39%) |
Sep 13, 2023 | 24.74 | 24.74 | 24.67 | 24.67 | 4,709 | -0.26(-1.03%) |
Sep 12, 2023 | 24.61 | 24.93 | 24.61 | 24.93 | 3,743 | +0.17(+0.70%) |
Sep 11, 2023 | 24.92 | 24.92 | 24.75 | 24.75 | 338 | +0.09(+0.35%) |
Sep 08, 2023 | 24.64 | 24.83 | 24.52 | 24.66 | 4,145 | +0.16(+0.66%) |
Sep 07, 2023 | 24.63 | 24.65 | 24.35 | 24.50 | 2,661 | -0.16(-0.66%) |
Sep 06, 2023 | 24.63 | 24.67 | 24.63 | 24.67 | 409 | -0.12(-0.49%) |
Sep 05, 2023 | 24.91 | 24.91 | 24.79 | 24.79 | 334 | -0.33(-1.29%) |
Sep 01, 2023 | 25.21 | 25.23 | 25.01 | 25.11 | 1,517 | +0.08(+0.32%) |
Aug 31, 2023 | 25.31 | 25.31 | 24.94 | 25.03 | 6,535 | -0.06(-0.23%) |
Aug 30, 2023 | 25.13 | 25.13 | 24.92 | 25.09 | 3,517 | -0.06(-0.23%) |
Aug 29, 2023 | 24.92 | 25.15 | 24.92 | 25.15 | 1,600 | +0.31(+1.23%) |
Aug 28, 2023 | 24.90 | 24.92 | 24.80 | 24.84 | 1,841 | +0.14(+0.57%) |
Aug 25, 2023 | 24.73 | 24.73 | 24.70 | 24.70 | 638 | +0.12(+0.49%) |
Aug 24, 2023 | 24.91 | 24.91 | 24.58 | 24.58 | 4,346 | -0.12(-0.50%) |
Aug 23, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.15 | 25.15 | 24.61 | 24.74 | 1,513 | -0.10(-0.38%) |
Aug 21, 2023 | 24.82 | 24.84 | 24.82 | 24.84 | 819 | +0.02(+0.08%) |
Aug 18, 2023 | 24.80 | 24.84 | 24.80 | 24.82 | 8,624 | -0.00(-0.02%) |
Aug 17, 2023 | 24.98 | 24.98 | 24.71 | 24.82 | 1,434 | -0.01(-0.05%) |
Aug 16, 2023 | 24.84 | 24.91 | 24.83 | 24.84 | 2,409 | -0.03(-0.13%) |
Aug 15, 2023 | 24.94 | 25.00 | 24.87 | 24.87 | 6,207 | -0.38(-1.50%) |
Aug 14, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 210 | -0.01(-0.02%) |
Aug 11, 2023 | 25.36 | 25.36 | 25.25 | 25.25 | 6,584 | -0.11(-0.44%) |
Aug 10, 2023 | 25.66 | 26.62 | 25.36 | 25.36 | 2,493 | +0.02(+0.08%) |
Aug 09, 2023 | 25.38 | 25.44 | 25.28 | 25.34 | 1,584 | +0.06(+0.23%) |
Aug 08, 2023 | 25.27 | 25.62 | 25.20 | 25.29 | 4,668 | -0.15(-0.61%) |
Aug 07, 2023 | 25.10 | 25.50 | 25.09 | 25.44 | 12,361 | +0.29(+1.15%) |
Aug 04, 2023 | 25.36 | 25.46 | 24.61 | 25.15 | 7,229 | -0.08(-0.31%) |
Aug 03, 2023 | 25.24 | 25.25 | 25.23 | 25.23 | 1,422 | +0.04(+0.15%) |
Aug 02, 2023 | 25.21 | 25.21 | 25.09 | 25.19 | 3,110 | -0.13(-0.49%) |