Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.12 | 25.13 | 24.96 | 25.00 | 18,482 | -0.04(-0.16%) |
Oct 30, 2023 | 24.98 | 25.04 | 24.82 | 25.04 | 25,649 | +0.10(+0.40%) |
Oct 27, 2023 | 25.02 | 25.09 | 24.89 | 24.94 | 8,600 | -0.47(-1.85%) |
Oct 26, 2023 | 25.46 | 25.56 | 25.26 | 25.41 | 14,727 | -0.22(-0.86%) |
Oct 25, 2023 | 25.67 | 25.83 | 25.53 | 25.63 | 11,743 | -0.27(-1.04%) |
Oct 24, 2023 | 25.67 | 25.98 | 25.67 | 25.90 | 16,666 | +0.60(+2.37%) |
Oct 23, 2023 | 24.75 | 25.39 | 24.75 | 25.30 | 33,692 | +1.05(+4.33%) |
Oct 20, 2023 | 24.30 | 24.47 | 24.09 | 24.25 | 17,427 | +0.12(+0.50%) |
Oct 19, 2023 | 24.13 | 24.25 | 24.01 | 24.13 | 8,321 | +0.00(+0.00%) |
Oct 18, 2023 | 24.26 | 24.30 | 24.08 | 24.13 | 12,932 | +0.02(+0.08%) |
Oct 17, 2023 | 23.79 | 24.11 | 23.79 | 24.11 | 12,219 | +0.25(+1.05%) |
Oct 16, 2023 | 23.62 | 23.96 | 23.61 | 23.86 | 24,900 | +0.06(+0.25%) |
Oct 13, 2023 | 23.98 | 24.00 | 23.66 | 23.80 | 18,014 | +0.21(+0.89%) |
Oct 12, 2023 | 23.79 | 23.79 | 23.39 | 23.59 | 8,626 | -0.18(-0.76%) |
Oct 11, 2023 | 23.12 | 23.77 | 23.12 | 23.77 | 22,485 | +0.72(+3.12%) |
Oct 10, 2023 | 23.23 | 23.57 | 22.41 | 23.05 | 25,636 | +0.01(+0.04%) |
Oct 09, 2023 | 22.70 | 23.32 | 22.70 | 23.04 | 7,213 | -0.11(-0.48%) |
Oct 06, 2023 | 23.48 | 23.48 | 22.25 | 23.15 | 13,354 | -0.18(-0.77%) |
Oct 05, 2023 | 23.40 | 23.43 | 23.21 | 23.33 | 7,912 | +0.07(+0.30%) |
Oct 04, 2023 | 23.18 | 23.28 | 23.07 | 23.26 | 7,574 | +0.07(+0.30%) |
Oct 03, 2023 | 23.17 | 23.36 | 23.11 | 23.19 | 8,180 | +0.08(+0.35%) |
Oct 02, 2023 | 23.23 | 23.24 | 22.96 | 23.11 | 13,282 | +0.06(+0.26%) |
Sep 29, 2023 | 23.30 | 23.34 | 23.05 | 23.05 | 9,754 | -0.29(-1.24%) |
Sep 28, 2023 | 23.04 | 23.34 | 22.93 | 23.34 | 12,305 | +0.15(+0.65%) |
Sep 27, 2023 | 23.17 | 23.36 | 23.05 | 23.19 | 18,422 | +0.07(+0.30%) |
Sep 26, 2023 | 23.13 | 23.19 | 23.01 | 23.12 | 12,650 | -0.65(-2.73%) |
Sep 25, 2023 | 23.63 | 23.84 | 23.75 | 23.77 | 7,258 | +0.04(+0.17%) |
Sep 22, 2023 | 23.82 | 23.82 | 23.62 | 23.73 | 8,317 | +0.16(+0.68%) |
Sep 21, 2023 | 23.58 | 23.71 | 23.41 | 23.57 | 10,342 | -0.62(-2.56%) |
Sep 20, 2023 | 24.27 | 24.38 | 24.18 | 24.19 | 14,129 | -0.12(-0.49%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.14 | 24.31 | 11,226 | -0.21(-0.86%) |
Sep 18, 2023 | 24.58 | 24.69 | 24.40 | 24.52 | 23,483 | +0.21(+0.86%) |
Sep 15, 2023 | 24.53 | 24.53 | 24.16 | 24.31 | 15,799 | -0.20(-0.82%) |
Sep 14, 2023 | 24.38 | 24.60 | 24.23 | 24.51 | 14,898 | +0.14(+0.55%) |
Sep 13, 2023 | 24.29 | 24.40 | 24.21 | 24.38 | 11,213 | -0.27(-1.12%) |
Sep 12, 2023 | 24.62 | 24.79 | 24.53 | 24.65 | 10,915 | +0.21(+0.86%) |
Sep 11, 2023 | 24.20 | 24.46 | 24.20 | 24.44 | 11,281 | -0.28(-1.13%) |
Sep 08, 2023 | 24.48 | 24.72 | 24.48 | 24.72 | 11,970 | -0.25(-1.00%) |
Sep 07, 2023 | 24.83 | 25.02 | 24.79 | 24.97 | 16,572 | +0.22(+0.89%) |
Sep 06, 2023 | 24.88 | 24.93 | 24.53 | 24.75 | 28,559 | +0.48(+1.98%) |
Sep 05, 2023 | 24.11 | 24.35 | 23.97 | 24.27 | 21,992 | +0.34(+1.42%) |
Sep 01, 2023 | 23.99 | 24.00 | 23.90 | 23.93 | 8,319 | +0.12(+0.50%) |
Aug 31, 2023 | 23.90 | 23.98 | 23.69 | 23.81 | 15,001 | +0.16(+0.68%) |
Aug 30, 2023 | 23.66 | 23.74 | 23.50 | 23.65 | 8,299 | -0.01(-0.04%) |
Aug 29, 2023 | 23.50 | 23.71 | 23.33 | 23.66 | 12,637 | -0.06(-0.25%) |
Aug 28, 2023 | 23.69 | 23.75 | 23.59 | 23.72 | 16,186 | +0.51(+2.20%) |
Aug 25, 2023 | 23.16 | 23.28 | 23.00 | 23.21 | 16,207 | +0.43(+1.89%) |
Aug 24, 2023 | 23.15 | 23.15 | 22.78 | 22.78 | 14,161 | -0.40(-1.73%) |
Aug 23, 2023 | 23.08 | 23.22 | 22.92 | 23.18 | 17,711 | +0.54(+2.39%) |
Aug 22, 2023 | 22.70 | 22.77 | 22.60 | 22.64 | 15,051 | -0.20(-0.88%) |
Aug 21, 2023 | 22.81 | 22.98 | 22.80 | 22.84 | 14,478 | +0.25(+1.11%) |
Aug 18, 2023 | 22.59 | 22.70 | 22.46 | 22.59 | 17,212 | +0.42(+1.89%) |
Aug 17, 2023 | 22.47 | 22.47 | 22.15 | 22.17 | 16,531 | -0.11(-0.49%) |
Aug 16, 2023 | 22.22 | 22.43 | 22.19 | 22.28 | 36,575 | -0.21(-0.93%) |
Aug 15, 2023 | 22.53 | 22.66 | 22.47 | 22.49 | 26,608 | -0.33(-1.45%) |
Aug 14, 2023 | 22.58 | 22.91 | 22.54 | 22.82 | 24,133 | -0.11(-0.48%) |
Aug 11, 2023 | 23.09 | 23.15 | 22.93 | 22.93 | 18,772 | -0.27(-1.16%) |
Aug 10, 2023 | 22.99 | 23.22 | 22.99 | 23.20 | 18,706 | +0.24(+1.05%) |
Aug 09, 2023 | 23.19 | 23.29 | 22.76 | 22.96 | 61,762 | -0.23(-0.99%) |
Aug 08, 2023 | 23.06 | 23.35 | 22.91 | 23.19 | 20,112 | -0.28(-1.19%) |
Aug 07, 2023 | 23.30 | 23.50 | 23.26 | 23.47 | 24,434 | +0.97(+4.31%) |
Aug 04, 2023 | 22.95 | 22.99 | 22.28 | 22.50 | 26,077 | +0.88(+4.07%) |
Aug 03, 2023 | 22.27 | 22.37 | 21.58 | 21.62 | 17,394 | -0.78(-3.48%) |
Aug 02, 2023 | 22.52 | 22.63 | 22.39 | 22.40 | 18,042 | -0.24(-1.06%) |