Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.98 | 26.27 | 25.40 | 25.48 | 8,664 | -0.19(-0.73%) |
Oct 30, 2023 | 25.98 | 25.98 | 25.42 | 25.66 | 8,572 | -0.52(-1.97%) |
Oct 27, 2023 | 24.81 | 26.26 | 24.81 | 26.18 | 25,243 | +1.35(+5.43%) |
Oct 26, 2023 | 25.08 | 25.08 | 24.65 | 24.83 | 4,862 | +0.04(+0.16%) |
Oct 25, 2023 | 24.54 | 24.79 | 24.52 | 24.79 | 19,088 | +0.74(+3.09%) |
Oct 24, 2023 | 24.58 | 24.58 | 23.88 | 24.05 | 2,874 | -0.66(-2.69%) |
Oct 23, 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 2,076 | +0.61(+2.55%) |
Oct 20, 2023 | 23.67 | 24.18 | 23.61 | 24.10 | 4,781 | +0.19(+0.81%) |
Oct 19, 2023 | 23.78 | 23.98 | 23.33 | 23.91 | 23,241 | +0.86(+3.72%) |
Oct 18, 2023 | 22.47 | 23.05 | 22.47 | 23.05 | 5,780 | +0.85(+3.84%) |
Oct 17, 2023 | 22.44 | 22.44 | 22.07 | 22.20 | 2,106 | +0.09(+0.40%) |
Oct 16, 2023 | 22.27 | 22.56 | 22.01 | 22.11 | 3,454 | -0.29(-1.28%) |
Oct 13, 2023 | 22.51 | 22.55 | 22.39 | 22.39 | 1,342 | -0.19(-0.83%) |
Oct 12, 2023 | 22.25 | 22.62 | 22.20 | 22.58 | 2,503 | +0.74(+3.40%) |
Oct 11, 2023 | 21.75 | 22.00 | 21.75 | 21.84 | 3,862 | -0.17(-0.79%) |
Oct 10, 2023 | 22.59 | 22.60 | 21.95 | 22.01 | 2,414 | -0.36(-1.62%) |
Oct 09, 2023 | 22.31 | 22.58 | 22.31 | 22.37 | 4,037 | +0.23(+1.03%) |
Oct 06, 2023 | 22.60 | 22.60 | 21.96 | 22.15 | 6,358 | -0.21(-0.94%) |
Oct 05, 2023 | 23.05 | 23.05 | 22.36 | 22.36 | 7,183 | -0.65(-2.84%) |
Oct 04, 2023 | 23.21 | 23.56 | 22.99 | 23.01 | 9,711 | -0.19(-0.81%) |
Oct 03, 2023 | 22.86 | 23.46 | 22.86 | 23.20 | 6,616 | +0.37(+1.61%) |
Oct 02, 2023 | 23.04 | 23.04 | 22.82 | 22.83 | 3,133 | +0.62(+2.81%) |
Sep 29, 2023 | 21.85 | 22.21 | 21.85 | 22.21 | 866 | +0.20(+0.90%) |
Sep 28, 2023 | 21.98 | 22.02 | 21.98 | 22.01 | 1,104 | +0.09(+0.41%) |
Sep 27, 2023 | 21.89 | 21.95 | 21.86 | 21.92 | 1,245 | -0.11(-0.49%) |
Sep 26, 2023 | 22.16 | 22.16 | 21.90 | 22.03 | 879 | -0.36(-1.59%) |
Sep 25, 2023 | 22.29 | 22.48 | 22.38 | 22.38 | 1,141 | +0.16(+0.71%) |
Sep 22, 2023 | 22.19 | 22.23 | 22.04 | 22.23 | 1,628 | +0.14(+0.63%) |
Sep 21, 2023 | 22.05 | 22.09 | 21.87 | 22.09 | 2,381 | +0.45(+2.06%) |
Sep 20, 2023 | 21.27 | 21.64 | 21.27 | 21.64 | 759 | +0.33(+1.53%) |
Sep 19, 2023 | 21.43 | 21.54 | 21.26 | 21.32 | 2,644 | -0.15(-0.69%) |
Sep 18, 2023 | 20.99 | 21.52 | 20.99 | 21.46 | 8,068 | +0.44(+2.11%) |
Sep 15, 2023 | 20.88 | 21.02 | 20.81 | 21.02 | 1,895 | +0.35(+1.72%) |
Sep 14, 2023 | 20.73 | 20.78 | 20.67 | 20.67 | 3,239 | -0.15(-0.71%) |
Sep 13, 2023 | 20.37 | 20.81 | 20.34 | 20.81 | 8,682 | +0.24(+1.15%) |
Sep 12, 2023 | 20.59 | 20.59 | 20.44 | 20.58 | 1,172 | +0.01(+0.05%) |
Sep 11, 2023 | 20.56 | 20.57 | 20.56 | 20.57 | 171 | -0.18(-0.86%) |
Sep 08, 2023 | 20.52 | 20.74 | 20.52 | 20.74 | 1,269 | -0.15(-0.71%) |
Sep 07, 2023 | 20.73 | 20.94 | 20.73 | 20.89 | 1,863 | +0.12(+0.57%) |
Sep 06, 2023 | 20.70 | 20.95 | 20.70 | 20.77 | 7,172 | +0.19(+0.91%) |
Sep 05, 2023 | 20.04 | 20.59 | 20.04 | 20.59 | 11,093 | +0.63(+3.16%) |
Sep 01, 2023 | 19.90 | 20.02 | 19.89 | 19.96 | 5,732 | -0.42(-2.08%) |
Aug 31, 2023 | 20.08 | 20.38 | 20.08 | 20.38 | 1,231 | +0.35(+1.77%) |
Aug 30, 2023 | 20.08 | 20.09 | 20.02 | 20.02 | 8,828 | -0.07(-0.34%) |
Aug 29, 2023 | 20.21 | 20.21 | 20.06 | 20.09 | 3,774 | -0.32(-1.54%) |
Aug 28, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 2,300 | -0.20(-0.96%) |
Aug 25, 2023 | 20.72 | 20.72 | 20.57 | 20.61 | 1,265 | -0.23(-1.09%) |
Aug 24, 2023 | 20.38 | 20.83 | 20.38 | 20.83 | 1,406 | +0.45(+2.22%) |
Aug 23, 2023 | 20.22 | 20.38 | 20.14 | 20.38 | 1,987 | -0.21(-1.01%) |
Aug 22, 2023 | 20.60 | 20.60 | 20.44 | 20.59 | 1,526 | -0.01(-0.05%) |
Aug 21, 2023 | 21.09 | 21.09 | 20.60 | 20.60 | 830 | -0.65(-3.06%) |
Aug 18, 2023 | 21.38 | 21.38 | 21.11 | 21.25 | 2,922 | +0.01(+0.05%) |
Aug 17, 2023 | 20.85 | 21.24 | 20.85 | 21.24 | 1,974 | +0.18(+0.84%) |
Aug 16, 2023 | 20.72 | 21.06 | 20.71 | 21.06 | 3,153 | +0.52(+2.54%) |
Aug 15, 2023 | 20.50 | 20.55 | 20.50 | 20.54 | 1,561 | +0.11(+0.53%) |
Aug 14, 2023 | 20.47 | 20.63 | 20.43 | 20.43 | 1,367 | +0.10(+0.47%) |
Aug 11, 2023 | 20.31 | 20.33 | 20.31 | 20.33 | 311 | -0.16(-0.76%) |
Aug 10, 2023 | 20.13 | 20.49 | 20.13 | 20.49 | 3,058 | -0.10(-0.48%) |
Aug 09, 2023 | 20.44 | 20.60 | 20.44 | 20.59 | 1,081 | -0.14(-0.67%) |
Aug 08, 2023 | 21.04 | 21.04 | 20.72 | 20.72 | 1,947 | -0.23(-1.08%) |
Aug 07, 2023 | 20.85 | 21.07 | 20.85 | 20.95 | 2,665 | +0.21(+1.00%) |
Aug 04, 2023 | 20.62 | 20.74 | 20.37 | 20.74 | 10,522 | -0.19(-0.89%) |
Aug 03, 2023 | 20.74 | 20.93 | 20.74 | 20.93 | 2,325 | +0.19(+0.90%) |
Aug 02, 2023 | 20.70 | 20.74 | 20.70 | 20.74 | 1,627 | +0.25(+1.20%) |