Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.27 | 25.27 | 25.11 | 25.11 | 5,058 | -0.24(-0.93%) |
Oct 30, 2023 | 25.36 | 25.54 | 25.32 | 25.35 | 8,928 | -0.20(-0.78%) |
Oct 27, 2023 | 25.16 | 25.58 | 25.16 | 25.55 | 18,087 | +0.37(+1.46%) |
Oct 26, 2023 | 25.30 | 25.30 | 25.12 | 25.18 | 16,937 | -0.12(-0.46%) |
Oct 25, 2023 | 25.08 | 25.30 | 25.08 | 25.30 | 9,244 | +0.40(+1.61%) |
Oct 24, 2023 | 24.95 | 25.01 | 24.80 | 24.90 | 50,992 | -0.15(-0.60%) |
Oct 23, 2023 | 24.97 | 25.05 | 24.75 | 25.05 | 2,582 | +0.25(+1.01%) |
Oct 20, 2023 | 24.57 | 24.80 | 24.53 | 24.80 | 8,582 | +0.28(+1.15%) |
Oct 19, 2023 | 24.28 | 24.61 | 24.15 | 24.52 | 18,324 | +0.38(+1.56%) |
Oct 18, 2023 | 24.01 | 24.15 | 23.97 | 24.14 | 5,330 | +0.52(+2.21%) |
Oct 17, 2023 | 23.80 | 23.80 | 23.62 | 23.62 | 292 | -0.26(-1.08%) |
Oct 16, 2023 | 24.04 | 24.04 | 23.87 | 23.88 | 28,630 | -0.41(-1.69%) |
Oct 13, 2023 | 24.07 | 24.30 | 24.07 | 24.29 | 8,234 | +0.16(+0.65%) |
Oct 12, 2023 | 24.00 | 24.26 | 23.94 | 24.13 | 43,027 | +0.46(+1.94%) |
Oct 11, 2023 | 23.72 | 23.77 | 23.66 | 23.67 | 1,451 | -0.06(-0.26%) |
Oct 10, 2023 | 23.86 | 23.86 | 23.59 | 23.74 | 12,036 | -0.22(-0.94%) |
Oct 09, 2023 | 24.20 | 24.24 | 23.90 | 23.96 | 35,866 | -0.17(-0.69%) |
Oct 06, 2023 | 24.41 | 24.41 | 24.01 | 24.13 | 7,994 | -0.19(-0.78%) |
Oct 05, 2023 | 24.22 | 24.37 | 24.22 | 24.32 | 28,350 | +0.05(+0.22%) |
Oct 04, 2023 | 24.39 | 24.57 | 24.24 | 24.26 | 31,162 | -0.14(-0.56%) |
Oct 03, 2023 | 24.09 | 24.47 | 24.06 | 24.40 | 53,345 | +0.41(+1.71%) |
Oct 02, 2023 | 23.79 | 24.04 | 23.79 | 23.99 | 49,652 | +0.33(+1.39%) |
Sep 29, 2023 | 23.39 | 23.66 | 23.38 | 23.66 | 2,449 | +0.08(+0.35%) |
Sep 28, 2023 | 23.88 | 23.88 | 23.50 | 23.58 | 10,294 | -0.24(-1.02%) |
Sep 27, 2023 | 23.86 | 23.96 | 23.77 | 23.82 | 9,271 | -0.12(-0.48%) |
Sep 26, 2023 | 23.72 | 23.93 | 23.66 | 23.93 | 5,275 | +0.38(+1.60%) |
Sep 25, 2023 | 23.85 | 23.58 | 23.56 | 23.56 | 8,030 | -0.14(-0.58%) |
Sep 22, 2023 | 23.65 | 23.69 | 23.58 | 23.69 | 8,268 | +0.05(+0.21%) |
Sep 21, 2023 | 23.36 | 23.65 | 23.36 | 23.65 | 3,938 | +0.41(+1.78%) |
Sep 20, 2023 | 23.06 | 23.23 | 22.91 | 23.23 | 4,733 | +0.15(+0.63%) |
Sep 19, 2023 | 23.07 | 23.14 | 23.05 | 23.09 | 11,004 | +0.05(+0.20%) |
Sep 18, 2023 | 23.07 | 23.08 | 22.98 | 23.04 | 8,076 | +0.03(+0.12%) |
Sep 15, 2023 | 22.88 | 23.07 | 22.88 | 23.01 | 1,240 | +0.25(+1.08%) |
Sep 14, 2023 | 22.85 | 22.86 | 22.77 | 22.77 | 7,033 | -0.29(-1.24%) |
Sep 13, 2023 | 22.94 | 23.07 | 22.94 | 23.05 | 6,156 | +0.16(+0.68%) |
Sep 12, 2023 | 22.86 | 22.92 | 22.83 | 22.90 | 7,002 | -0.02(-0.10%) |
Sep 11, 2023 | 22.86 | 22.93 | 22.77 | 22.92 | 32,412 | -0.01(-0.06%) |
Sep 08, 2023 | 22.87 | 22.95 | 22.86 | 22.94 | 4,650 | +0.05(+0.23%) |
Sep 07, 2023 | 22.79 | 22.96 | 22.79 | 22.88 | 10,693 | +0.19(+0.86%) |
Sep 06, 2023 | 22.60 | 22.75 | 22.60 | 22.69 | 2,307 | +0.09(+0.38%) |
Sep 05, 2023 | 22.54 | 22.60 | 22.54 | 22.60 | 22,900 | +0.51(+2.31%) |
Sep 01, 2023 | 22.13 | 22.15 | 22.06 | 22.09 | 7,048 | -0.19(-0.87%) |
Aug 31, 2023 | 22.21 | 22.29 | 22.21 | 22.29 | 885 | -0.01(-0.03%) |
Aug 30, 2023 | 22.35 | 22.35 | 22.22 | 22.29 | 7,335 | -0.06(-0.25%) |
Aug 29, 2023 | 22.72 | 22.72 | 22.35 | 22.35 | 20,726 | -0.31(-1.35%) |
Aug 28, 2023 | 22.82 | 22.82 | 22.61 | 22.66 | 3,556 | -0.20(-0.87%) |
Aug 25, 2023 | 22.79 | 23.00 | 22.78 | 22.85 | 6,125 | -0.04(-0.18%) |
Aug 24, 2023 | 22.70 | 22.89 | 22.70 | 22.89 | 1,966 | +0.22(+0.95%) |
Aug 23, 2023 | 22.89 | 22.89 | 22.68 | 22.68 | 6,050 | -0.24(-1.04%) |
Aug 22, 2023 | 22.75 | 22.95 | 22.75 | 22.92 | 5,216 | +0.11(+0.49%) |
Aug 21, 2023 | 22.87 | 22.95 | 22.76 | 22.81 | 27,032 | -0.04(-0.17%) |
Aug 18, 2023 | 22.87 | 22.88 | 22.79 | 22.84 | 10,687 | -0.04(-0.16%) |
Aug 17, 2023 | 22.74 | 22.88 | 22.74 | 22.88 | 7,772 | +0.30(+1.33%) |
Aug 16, 2023 | 22.42 | 22.58 | 22.31 | 22.58 | 3,615 | +0.21(+0.95%) |
Aug 15, 2023 | 22.30 | 22.37 | 22.28 | 22.37 | 4,979 | +0.28(+1.27%) |
Aug 14, 2023 | 22.16 | 22.28 | 22.09 | 22.09 | 9,477 | -0.04(-0.17%) |
Aug 11, 2023 | 22.12 | 22.16 | 22.06 | 22.13 | 95,707 | +0.03(+0.15%) |
Aug 10, 2023 | 21.91 | 22.09 | 21.91 | 22.09 | 2,236 | +0.02(+0.11%) |
Aug 09, 2023 | 22.00 | 22.11 | 21.94 | 22.07 | 14,737 | +0.13(+0.60%) |
Aug 08, 2023 | 22.11 | 22.13 | 21.93 | 21.94 | 34,466 | +0.20(+0.91%) |
Aug 07, 2023 | 21.81 | 21.81 | 21.74 | 21.74 | 2,530 | -0.17(-0.79%) |
Aug 04, 2023 | 21.81 | 21.92 | 21.73 | 21.91 | 28,366 | +0.03(+0.14%) |
Aug 03, 2023 | 21.91 | 22.02 | 21.87 | 21.88 | 21,753 | +0.08(+0.38%) |
Aug 02, 2023 | 21.77 | 21.86 | 21.75 | 21.80 | 33,201 | +0.24(+1.11%) |