Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.64 | 22.72 | 22.51 | 22.51 | 21,545 | -0.09(-0.39%) |
Oct 30, 2023 | 22.50 | 22.68 | 22.39 | 22.60 | 26,812 | -0.24(-1.05%) |
Oct 27, 2023 | 22.68 | 22.84 | 22.56 | 22.84 | 29,227 | +0.10(+0.43%) |
Oct 26, 2023 | 22.28 | 22.78 | 22.28 | 22.74 | 41,482 | +0.46(+2.09%) |
Oct 25, 2023 | 22.49 | 22.51 | 22.17 | 22.27 | 41,570 | -0.60(-2.64%) |
Oct 24, 2023 | 22.74 | 22.88 | 22.55 | 22.88 | 29,337 | +0.16(+0.70%) |
Oct 23, 2023 | 22.29 | 22.84 | 22.10 | 22.72 | 113,707 | +0.27(+1.19%) |
Oct 20, 2023 | 22.28 | 22.55 | 22.27 | 22.45 | 46,475 | +0.34(+1.52%) |
Oct 19, 2023 | 22.18 | 22.42 | 22.00 | 22.12 | 78,904 | -0.34(-1.50%) |
Oct 18, 2023 | 22.60 | 22.63 | 22.34 | 22.45 | 38,367 | -0.31(-1.35%) |
Oct 17, 2023 | 22.81 | 22.90 | 22.64 | 22.76 | 72,488 | -0.69(-2.95%) |
Oct 16, 2023 | 23.45 | 23.50 | 23.34 | 23.45 | 22,323 | -0.43(-1.78%) |
Oct 13, 2023 | 23.97 | 23.97 | 23.71 | 23.88 | 48,112 | +0.46(+1.98%) |
Oct 12, 2023 | 23.96 | 23.99 | 23.32 | 23.41 | 38,027 | -0.74(-3.07%) |
Oct 11, 2023 | 24.09 | 24.18 | 23.89 | 24.15 | 36,488 | +0.39(+1.62%) |
Oct 10, 2023 | 23.59 | 23.95 | 23.45 | 23.77 | 60,887 | -0.14(-0.58%) |
Oct 09, 2023 | 23.54 | 23.91 | 23.45 | 23.91 | 50,872 | +0.87(+3.78%) |
Oct 06, 2023 | 22.80 | 23.20 | 22.74 | 23.04 | 33,309 | -0.41(-1.73%) |
Oct 05, 2023 | 23.45 | 23.49 | 23.37 | 23.44 | 15,528 | +0.09(+0.40%) |
Oct 04, 2023 | 23.11 | 23.37 | 22.99 | 23.35 | 37,286 | +0.46(+2.01%) |
Oct 03, 2023 | 23.31 | 23.46 | 22.86 | 22.89 | 75,934 | -0.67(-2.85%) |
Oct 02, 2023 | 23.76 | 23.79 | 23.42 | 23.56 | 32,419 | -0.56(-2.34%) |
Sep 29, 2023 | 24.38 | 24.45 | 23.96 | 24.12 | 48,225 | +0.03(+0.12%) |
Sep 28, 2023 | 23.70 | 24.09 | 23.55 | 24.09 | 38,821 | +0.16(+0.66%) |
Sep 27, 2023 | 24.37 | 24.37 | 23.74 | 23.94 | 55,872 | -0.30(-1.22%) |
Sep 26, 2023 | 24.44 | 24.44 | 24.16 | 24.23 | 35,599 | -0.04(-0.16%) |
Sep 25, 2023 | 24.32 | 24.37 | 24.27 | 24.27 | 60,901 | -0.57(-2.29%) |
Sep 22, 2023 | 24.63 | 24.88 | 24.57 | 24.84 | 30,502 | +0.30(+1.23%) |
Sep 21, 2023 | 24.60 | 24.69 | 24.50 | 24.54 | 60,451 | -0.56(-2.24%) |
Sep 20, 2023 | 25.38 | 25.48 | 25.10 | 25.10 | 42,906 | -0.12(-0.47%) |
Sep 19, 2023 | 25.33 | 25.40 | 25.18 | 25.22 | 70,879 | -0.26(-1.01%) |
Sep 18, 2023 | 25.33 | 25.53 | 25.33 | 25.48 | 21,249 | +0.04(+0.15%) |
Sep 15, 2023 | 25.55 | 25.55 | 25.39 | 25.44 | 106,104 | -0.24(-0.93%) |
Sep 14, 2023 | 25.91 | 25.97 | 25.64 | 25.68 | 10,699 | -0.17(-0.67%) |
Sep 13, 2023 | 25.57 | 25.96 | 25.57 | 25.85 | 18,523 | +0.11(+0.42%) |
Sep 12, 2023 | 25.66 | 25.80 | 25.62 | 25.74 | 11,453 | +0.05(+0.19%) |
Sep 11, 2023 | 25.64 | 25.74 | 25.58 | 25.69 | 36,380 | -0.14(-0.53%) |
Sep 08, 2023 | 26.05 | 26.12 | 25.80 | 25.83 | 27,152 | +0.00(+0.01%) |
Sep 07, 2023 | 25.70 | 25.87 | 25.67 | 25.83 | 23,446 | +0.21(+0.84%) |
Sep 06, 2023 | 25.88 | 25.92 | 25.57 | 25.62 | 61,296 | -0.17(-0.65%) |
Sep 05, 2023 | 26.06 | 26.06 | 25.76 | 25.78 | 32,434 | -0.50(-1.91%) |
Sep 01, 2023 | 26.76 | 26.76 | 26.23 | 26.28 | 65,960 | -0.52(-1.94%) |
Aug 31, 2023 | 26.68 | 26.89 | 26.67 | 26.80 | 20,371 | +0.15(+0.55%) |
Aug 30, 2023 | 26.81 | 26.81 | 26.60 | 26.66 | 29,386 | -0.03(-0.11%) |
Aug 29, 2023 | 25.94 | 26.70 | 25.94 | 26.69 | 25,531 | +0.55(+2.10%) |
Aug 28, 2023 | 26.11 | 26.14 | 25.94 | 26.14 | 9,250 | +0.20(+0.76%) |
Aug 25, 2023 | 25.88 | 25.99 | 25.65 | 25.94 | 23,694 | -0.07(-0.26%) |
Aug 24, 2023 | 25.98 | 26.24 | 25.94 | 26.01 | 75,838 | -0.23(-0.87%) |
Aug 23, 2023 | 25.88 | 26.25 | 25.88 | 26.24 | 39,101 | +0.82(+3.21%) |
Aug 22, 2023 | 25.37 | 25.51 | 25.26 | 25.42 | 166,472 | +0.01(+0.04%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.33 | 25.41 | 163,781 | -0.54(-2.08%) |
Aug 18, 2023 | 25.86 | 26.07 | 25.79 | 25.95 | 63,206 | +0.22(+0.84%) |
Aug 17, 2023 | 25.81 | 25.81 | 25.50 | 25.73 | 70,202 | -0.08(-0.32%) |
Aug 16, 2023 | 26.12 | 26.27 | 25.75 | 25.82 | 61,060 | -0.33(-1.26%) |
Aug 15, 2023 | 26.18 | 26.43 | 26.09 | 26.15 | 12,762 | -0.12(-0.47%) |
Aug 14, 2023 | 26.30 | 26.45 | 26.16 | 26.27 | 18,307 | -0.17(-0.65%) |
Aug 11, 2023 | 26.50 | 26.80 | 26.40 | 26.44 | 26,843 | -0.44(-1.64%) |
Aug 10, 2023 | 27.51 | 27.64 | 26.88 | 26.88 | 16,478 | -0.66(-2.39%) |
Aug 09, 2023 | 27.58 | 27.65 | 27.40 | 27.54 | 177,318 | +0.08(+0.29%) |
Aug 08, 2023 | 27.50 | 27.66 | 27.37 | 27.46 | 20,562 | +0.37(+1.37%) |
Aug 07, 2023 | 27.22 | 27.22 | 26.99 | 27.09 | 25,493 | -0.18(-0.65%) |
Aug 04, 2023 | 26.77 | 27.34 | 26.76 | 27.27 | 59,063 | +0.83(+3.15%) |
Aug 03, 2023 | 26.58 | 26.58 | 26.40 | 26.43 | 112,068 | -0.65(-2.39%) |
Aug 02, 2023 | 27.03 | 27.10 | 26.74 | 27.08 | 96,498 | -0.14(-0.53%) |