Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.67 | 22.82 | 22.31 | 22.45 | 146,956 | -0.43(-1.88%) |
Oct 30, 2023 | 22.94 | 23.04 | 22.87 | 22.88 | 26,564 | -0.06(-0.26%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.91 | 22.94 | 27,571 | -0.18(-0.78%) |
Oct 26, 2023 | 23.01 | 23.20 | 22.98 | 23.12 | 28,466 | +0.11(+0.48%) |
Oct 25, 2023 | 22.97 | 23.07 | 22.87 | 23.01 | 45,098 | -0.02(-0.09%) |
Oct 24, 2023 | 22.77 | 23.05 | 22.75 | 23.03 | 27,963 | +0.29(+1.28%) |
Oct 23, 2023 | 22.53 | 22.76 | 22.53 | 22.74 | 24,157 | +0.12(+0.53%) |
Oct 20, 2023 | 22.63 | 22.74 | 22.41 | 22.62 | 22,582 | +0.10(+0.44%) |
Oct 19, 2023 | 22.88 | 22.88 | 22.52 | 22.52 | 27,748 | -0.31(-1.36%) |
Oct 18, 2023 | 22.92 | 22.97 | 22.73 | 22.83 | 15,177 | -0.19(-0.83%) |
Oct 17, 2023 | 22.98 | 23.10 | 22.89 | 23.02 | 31,732 | -0.14(-0.60%) |
Oct 16, 2023 | 23.20 | 23.24 | 23.08 | 23.16 | 16,990 | -0.06(-0.26%) |
Oct 13, 2023 | 23.23 | 23.45 | 23.09 | 23.22 | 15,791 | +0.01(+0.04%) |
Oct 12, 2023 | 23.39 | 23.55 | 23.18 | 23.21 | 26,186 | -0.26(-1.11%) |
Oct 11, 2023 | 23.47 | 23.58 | 23.31 | 23.47 | 24,595 | +0.17(+0.73%) |
Oct 10, 2023 | 23.15 | 23.36 | 23.04 | 23.30 | 21,134 | +0.15(+0.65%) |
Oct 09, 2023 | 23.00 | 23.19 | 22.91 | 23.15 | 24,239 | +0.15(+0.65%) |
Oct 06, 2023 | 22.69 | 23.12 | 22.55 | 23.00 | 56,773 | +0.07(+0.31%) |
Oct 05, 2023 | 22.91 | 22.99 | 22.73 | 22.93 | 39,287 | +0.08(+0.35%) |
Oct 04, 2023 | 23.07 | 23.23 | 22.73 | 22.85 | 53,671 | -0.16(-0.70%) |
Oct 03, 2023 | 23.52 | 23.52 | 22.51 | 23.01 | 43,837 | -0.61(-2.58%) |
Oct 02, 2023 | 23.99 | 23.99 | 23.58 | 23.62 | 44,694 | -0.42(-1.75%) |
Sep 29, 2023 | 23.97 | 24.24 | 23.84 | 24.04 | 117,966 | +0.10(+0.42%) |
Sep 28, 2023 | 23.78 | 23.97 | 23.68 | 23.94 | 30,994 | +0.11(+0.46%) |
Sep 27, 2023 | 23.90 | 23.94 | 23.70 | 23.83 | 37,238 | +0.01(+0.04%) |
Sep 26, 2023 | 23.81 | 23.99 | 23.77 | 23.82 | 107,659 | -0.01(-0.04%) |
Sep 25, 2023 | 23.60 | 23.95 | 23.76 | 23.83 | 210,739 | +0.15(+0.63%) |
Sep 22, 2023 | 23.50 | 23.71 | 23.46 | 23.68 | 54,611 | +0.24(+1.02%) |
Sep 21, 2023 | 23.58 | 23.71 | 23.41 | 23.44 | 27,633 | -0.26(-1.10%) |
Sep 20, 2023 | 23.81 | 23.82 | 23.70 | 23.70 | 73,143 | -0.08(-0.34%) |
Sep 19, 2023 | 23.75 | 23.81 | 23.73 | 23.78 | 162,539 | +0.00(+0.00%) |
Sep 18, 2023 | 23.76 | 23.81 | 23.76 | 23.78 | 57,377 | -0.07(-0.29%) |
Sep 15, 2023 | 23.80 | 23.90 | 23.74 | 23.85 | 25,315 | +0.07(+0.29%) |
Sep 14, 2023 | 23.82 | 23.86 | 23.74 | 23.78 | 29,737 | +0.02(+0.08%) |
Sep 13, 2023 | 23.74 | 23.79 | 23.66 | 23.76 | 14,585 | +0.06(+0.25%) |
Sep 12, 2023 | 23.74 | 23.82 | 23.66 | 23.70 | 20,114 | -0.08(-0.34%) |
Sep 11, 2023 | 23.94 | 24.02 | 23.78 | 23.78 | 22,925 | -0.16(-0.67%) |
Sep 08, 2023 | 23.80 | 24.02 | 23.80 | 23.94 | 20,168 | +0.14(+0.59%) |
Sep 07, 2023 | 23.85 | 23.89 | 23.63 | 23.80 | 22,267 | -0.05(-0.21%) |
Sep 06, 2023 | 23.83 | 23.90 | 23.69 | 23.85 | 15,735 | -0.03(-0.13%) |
Sep 05, 2023 | 23.86 | 23.92 | 23.80 | 23.88 | 19,517 | -0.06(-0.25%) |
Sep 01, 2023 | 24.01 | 24.02 | 23.91 | 23.94 | 4,781 | -0.16(-0.66%) |
Aug 31, 2023 | 23.92 | 24.13 | 23.91 | 24.10 | 54,204 | +0.21(+0.88%) |
Aug 30, 2023 | 24.00 | 24.00 | 23.88 | 23.89 | 16,877 | -0.02(-0.08%) |
Aug 29, 2023 | 23.85 | 24.01 | 23.85 | 23.91 | 18,659 | +0.01(+0.04%) |
Aug 28, 2023 | 23.93 | 23.98 | 23.89 | 23.90 | 14,598 | -0.03(-0.13%) |
Aug 25, 2023 | 24.01 | 24.05 | 23.89 | 23.93 | 8,671 | -0.10(-0.42%) |
Aug 24, 2023 | 23.99 | 24.03 | 23.84 | 24.03 | 13,552 | +0.04(+0.17%) |
Aug 23, 2023 | 23.90 | 23.99 | 23.80 | 23.99 | 21,635 | +0.16(+0.67%) |
Aug 22, 2023 | 23.85 | 23.92 | 23.72 | 23.83 | 22,811 | +0.02(+0.08%) |
Aug 21, 2023 | 23.95 | 24.01 | 23.80 | 23.81 | 13,762 | -0.20(-0.83%) |
Aug 18, 2023 | 23.85 | 24.04 | 23.78 | 24.01 | 34,643 | +0.04(+0.17%) |
Aug 17, 2023 | 23.73 | 24.03 | 23.60 | 23.97 | 38,211 | +0.18(+0.76%) |
Aug 16, 2023 | 23.93 | 23.93 | 23.70 | 23.79 | 18,782 | -0.13(-0.54%) |
Aug 15, 2023 | 23.82 | 24.03 | 23.81 | 23.92 | 47,845 | -0.10(-0.42%) |
Aug 14, 2023 | 23.90 | 24.09 | 23.86 | 24.02 | 11,113 | +0.03(+0.13%) |
Aug 11, 2023 | 23.90 | 24.07 | 23.90 | 23.99 | 19,536 | +0.08(+0.36%) |
Aug 10, 2023 | 24.09 | 24.17 | 23.84 | 23.91 | 31,843 | -0.08(-0.35%) |
Aug 09, 2023 | 24.01 | 24.08 | 23.91 | 23.99 | 22,798 | +0.02(+0.08%) |
Aug 08, 2023 | 23.89 | 24.05 | 23.89 | 23.97 | 5,342 | +0.00(+0.00%) |
Aug 07, 2023 | 24.12 | 24.18 | 23.94 | 23.97 | 24,965 | -0.09(-0.37%) |
Aug 04, 2023 | 24.15 | 24.18 | 24.01 | 24.06 | 9,989 | +0.11(+0.46%) |
Aug 03, 2023 | 24.13 | 24.17 | 23.89 | 23.95 | 26,648 | -0.23(-0.95%) |
Aug 02, 2023 | 24.17 | 24.20 | 24.05 | 24.18 | 19,880 | -0.07(-0.29%) |