Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.62 | 22.97 | 22.62 | 22.92 | 602,362 | +0.29(+1.27%) |
Oct 30, 2023 | 22.51 | 22.75 | 22.37 | 22.63 | 481,103 | +0.39(+1.73%) |
Oct 27, 2023 | 22.62 | 22.62 | 22.02 | 22.25 | 673,842 | -0.44(-1.92%) |
Oct 26, 2023 | 22.46 | 22.73 | 22.38 | 22.68 | 1,442,763 | +0.42(+1.87%) |
Oct 25, 2023 | 22.32 | 22.70 | 22.24 | 22.27 | 735,886 | -0.21(-0.92%) |
Oct 24, 2023 | 22.50 | 22.66 | 22.35 | 22.48 | 469,603 | +0.09(+0.40%) |
Oct 23, 2023 | 22.87 | 22.92 | 22.37 | 22.39 | 899,578 | -0.52(-2.29%) |
Oct 20, 2023 | 23.39 | 23.52 | 22.69 | 22.91 | 677,074 | -0.48(-2.07%) |
Oct 19, 2023 | 23.69 | 23.81 | 23.27 | 23.39 | 572,317 | -0.41(-1.70%) |
Oct 18, 2023 | 23.99 | 24.08 | 23.75 | 23.80 | 548,740 | -0.40(-1.63%) |
Oct 17, 2023 | 23.81 | 24.37 | 23.81 | 24.20 | 630,742 | +0.29(+1.20%) |
Oct 16, 2023 | 23.72 | 24.03 | 23.56 | 23.91 | 476,938 | +0.50(+2.15%) |
Oct 13, 2023 | 23.82 | 23.98 | 23.32 | 23.40 | 516,430 | -0.26(-1.09%) |
Oct 12, 2023 | 23.64 | 23.68 | 23.30 | 23.66 | 476,709 | +0.03(+0.13%) |
Oct 11, 2023 | 23.40 | 23.78 | 23.34 | 23.63 | 464,355 | +0.13(+0.55%) |
Oct 10, 2023 | 23.84 | 23.98 | 23.49 | 23.50 | 569,814 | -0.24(-1.00%) |
Oct 09, 2023 | 23.23 | 23.87 | 23.23 | 23.74 | 320,862 | +0.40(+1.69%) |
Oct 06, 2023 | 22.98 | 23.50 | 22.91 | 23.35 | 431,016 | +0.30(+1.29%) |
Oct 05, 2023 | 22.74 | 23.06 | 22.74 | 23.05 | 719,360 | +0.26(+1.13%) |
Oct 04, 2023 | 22.57 | 22.89 | 22.36 | 22.79 | 579,877 | +0.19(+0.83%) |
Oct 03, 2023 | 23.16 | 23.22 | 22.58 | 22.60 | 598,484 | -0.67(-2.89%) |
Oct 02, 2023 | 23.44 | 23.44 | 22.94 | 23.28 | 552,872 | -0.19(-0.80%) |
Sep 29, 2023 | 23.80 | 23.94 | 23.45 | 23.46 | 768,754 | -0.28(-1.17%) |
Sep 28, 2023 | 23.67 | 24.06 | 23.57 | 23.74 | 902,656 | +0.02(+0.08%) |
Sep 27, 2023 | 23.54 | 23.75 | 23.31 | 23.72 | 930,184 | +0.20(+0.84%) |
Sep 26, 2023 | 23.88 | 24.01 | 23.51 | 23.52 | 1,723,033 | -0.45(-1.90%) |
Sep 25, 2023 | 23.51 | 24.02 | 23.88 | 23.98 | 1,389,628 | +0.38(+1.59%) |
Sep 22, 2023 | 23.19 | 23.63 | 23.19 | 23.60 | 643,385 | +0.34(+1.44%) |
Sep 21, 2023 | 23.31 | 23.42 | 23.13 | 23.27 | 582,305 | -0.15(-0.63%) |
Sep 20, 2023 | 23.70 | 23.84 | 23.37 | 23.41 | 526,490 | -0.23(-0.96%) |
Sep 19, 2023 | 23.58 | 23.84 | 23.55 | 23.64 | 666,291 | +0.11(+0.46%) |
Sep 18, 2023 | 23.57 | 23.57 | 23.33 | 23.53 | 784,298 | -0.06(-0.25%) |
Sep 15, 2023 | 23.37 | 23.60 | 23.23 | 23.59 | 1,719,722 | -0.02(-0.08%) |
Sep 14, 2023 | 23.44 | 23.67 | 23.44 | 23.61 | 580,958 | +0.50(+2.18%) |
Sep 13, 2023 | 23.23 | 23.27 | 22.89 | 23.11 | 502,114 | +0.03(+0.13%) |
Sep 12, 2023 | 22.94 | 23.36 | 22.94 | 23.08 | 1,279,071 | +0.15(+0.65%) |
Sep 11, 2023 | 23.00 | 23.16 | 22.87 | 22.93 | 724,277 | +0.04(+0.17%) |
Sep 08, 2023 | 22.74 | 23.04 | 22.61 | 22.89 | 441,415 | +0.00(+0.00%) |
Sep 07, 2023 | 23.00 | 23.12 | 22.62 | 22.89 | 551,072 | -0.14(-0.60%) |
Sep 06, 2023 | 22.94 | 23.06 | 22.74 | 23.03 | 366,772 | +0.17(+0.73%) |
Sep 05, 2023 | 23.20 | 23.26 | 22.68 | 22.86 | 561,730 | -0.50(-2.14%) |
Sep 01, 2023 | 23.21 | 23.48 | 23.14 | 23.36 | 348,799 | +0.37(+1.62%) |
Aug 31, 2023 | 22.99 | 23.19 | 22.88 | 22.99 | 788,442 | +0.07(+0.30%) |
Aug 30, 2023 | 22.89 | 23.15 | 22.87 | 22.92 | 633,647 | -0.02(-0.09%) |
Aug 29, 2023 | 23.11 | 23.12 | 22.82 | 22.94 | 498,934 | -0.06(-0.26%) |
Aug 28, 2023 | 22.78 | 23.21 | 22.78 | 23.00 | 377,518 | +0.28(+1.21%) |
Aug 25, 2023 | 22.93 | 22.96 | 22.51 | 22.72 | 380,195 | -0.10(-0.43%) |
Aug 24, 2023 | 22.66 | 23.11 | 22.66 | 22.82 | 369,856 | +0.18(+0.78%) |
Aug 23, 2023 | 22.32 | 22.70 | 22.26 | 22.65 | 332,904 | +0.30(+1.36%) |
Aug 22, 2023 | 22.73 | 22.90 | 22.33 | 22.34 | 414,045 | -0.40(-1.77%) |
Aug 21, 2023 | 23.01 | 23.10 | 22.54 | 22.74 | 363,813 | -0.18(-0.77%) |
Aug 18, 2023 | 22.80 | 23.10 | 22.80 | 22.92 | 422,898 | -0.06(-0.26%) |
Aug 17, 2023 | 23.31 | 23.43 | 22.94 | 22.98 | 411,119 | -0.22(-0.93%) |
Aug 16, 2023 | 23.32 | 23.79 | 23.19 | 23.20 | 412,365 | -0.23(-0.96%) |
Aug 15, 2023 | 23.75 | 23.82 | 23.40 | 23.42 | 333,525 | -0.63(-2.61%) |
Aug 14, 2023 | 24.31 | 24.31 | 23.93 | 24.05 | 381,209 | -0.28(-1.13%) |
Aug 11, 2023 | 23.84 | 24.34 | 23.80 | 24.33 | 480,433 | +0.29(+1.23%) |
Aug 10, 2023 | 24.37 | 24.52 | 23.97 | 24.03 | 636,345 | -0.04(-0.16%) |
Aug 09, 2023 | 24.39 | 24.39 | 24.03 | 24.07 | 456,283 | -0.39(-1.61%) |
Aug 08, 2023 | 24.36 | 24.51 | 23.91 | 24.46 | 466,055 | -0.25(-0.99%) |
Aug 07, 2023 | 24.46 | 25.02 | 24.46 | 24.71 | 491,512 | +0.38(+1.57%) |
Aug 04, 2023 | 24.29 | 24.77 | 24.09 | 24.33 | 953,272 | -0.06(-0.24%) |
Aug 03, 2023 | 24.06 | 24.64 | 24.03 | 24.39 | 945,841 | +0.11(+0.45%) |
Aug 02, 2023 | 23.53 | 24.46 | 23.53 | 24.28 | 798,377 | +0.35(+1.48%) |