Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.34 | 21.34 | 21.13 | 21.31 | 18,355 | -0.02(-0.09%) |
Oct 30, 2023 | 21.44 | 21.44 | 21.30 | 21.33 | 8,384 | +0.19(+0.89%) |
Oct 27, 2023 | 21.28 | 21.30 | 21.08 | 21.14 | 14,087 | -0.07(-0.33%) |
Oct 26, 2023 | 21.26 | 21.26 | 21.05 | 21.21 | 48,528 | -0.09(-0.44%) |
Oct 25, 2023 | 21.41 | 21.41 | 21.16 | 21.31 | 4,396 | -0.27(-1.24%) |
Oct 24, 2023 | 21.54 | 21.62 | 21.49 | 21.58 | 7,644 | +0.16(+0.77%) |
Oct 23, 2023 | 21.26 | 21.49 | 21.17 | 21.41 | 19,435 | -0.09(-0.42%) |
Oct 20, 2023 | 21.63 | 21.70 | 21.37 | 21.50 | 26,404 | -0.27(-1.23%) |
Oct 19, 2023 | 21.88 | 21.99 | 21.77 | 21.77 | 21,607 | -0.11(-0.50%) |
Oct 18, 2023 | 22.01 | 22.01 | 21.76 | 21.88 | 8,622 | -0.19(-0.86%) |
Oct 17, 2023 | 21.90 | 22.20 | 21.90 | 22.07 | 19,397 | -0.03(-0.14%) |
Oct 16, 2023 | 22.05 | 22.19 | 22.10 | 22.10 | 7,731 | +0.11(+0.50%) |
Oct 13, 2023 | 22.15 | 22.17 | 21.84 | 21.99 | 9,820 | +0.03(+0.14%) |
Oct 12, 2023 | 22.13 | 22.18 | 21.92 | 21.96 | 9,020 | -0.20(-0.90%) |
Oct 11, 2023 | 22.17 | 22.27 | 22.09 | 22.16 | 8,926 | -0.06(-0.27%) |
Oct 10, 2023 | 22.06 | 22.22 | 22.06 | 22.22 | 11,312 | +0.41(+1.87%) |
Oct 09, 2023 | 21.68 | 21.92 | 21.67 | 21.81 | 4,925 | -0.28(-1.26%) |
Oct 06, 2023 | 21.74 | 22.10 | 21.74 | 22.09 | 4,739 | +0.33(+1.51%) |
Oct 05, 2023 | 21.71 | 21.86 | 21.67 | 21.76 | 20,063 | -0.03(-0.14%) |
Oct 04, 2023 | 21.86 | 21.86 | 21.68 | 21.79 | 7,801 | -0.05(-0.23%) |
Oct 03, 2023 | 21.89 | 21.91 | 21.59 | 21.84 | 14,771 | -0.13(-0.59%) |
Oct 02, 2023 | 22.00 | 22.09 | 21.95 | 21.97 | 7,589 | -0.21(-0.94%) |
Sep 29, 2023 | 22.27 | 22.29 | 22.08 | 22.18 | 18,184 | +0.07(+0.31%) |
Sep 28, 2023 | 22.05 | 22.11 | 22.02 | 22.11 | 7,632 | +0.02(+0.09%) |
Sep 27, 2023 | 22.21 | 22.26 | 21.91 | 22.09 | 18,412 | +0.08(+0.36%) |
Sep 26, 2023 | 22.17 | 22.19 | 22.01 | 22.01 | 12,729 | -0.44(-1.95%) |
Sep 25, 2023 | 22.36 | 22.46 | 22.20 | 22.45 | 17,990 | +0.17(+0.76%) |
Sep 22, 2023 | 22.32 | 22.43 | 22.27 | 22.28 | 15,452 | +0.06(+0.27%) |
Sep 21, 2023 | 22.21 | 22.29 | 22.13 | 22.22 | 33,379 | -0.31(-1.36%) |
Sep 20, 2023 | 22.69 | 22.81 | 22.36 | 22.52 | 6,103 | -0.02(-0.09%) |
Sep 19, 2023 | 22.52 | 22.62 | 22.13 | 22.54 | 19,379 | -0.03(-0.14%) |
Sep 18, 2023 | 22.52 | 22.61 | 22.48 | 22.57 | 15,670 | -0.08(-0.34%) |
Sep 15, 2023 | 22.69 | 22.87 | 22.51 | 22.65 | 26,882 | -0.02(-0.09%) |
Sep 14, 2023 | 22.62 | 22.82 | 22.61 | 22.67 | 17,932 | +0.12(+0.53%) |
Sep 13, 2023 | 22.61 | 22.61 | 22.46 | 22.55 | 8,821 | -0.02(-0.09%) |
Sep 12, 2023 | 22.55 | 22.59 | 22.47 | 22.57 | 2,906 | -0.02(-0.09%) |
Sep 11, 2023 | 22.73 | 22.73 | 22.54 | 22.59 | 12,352 | +0.13(+0.57%) |
Sep 08, 2023 | 22.46 | 22.56 | 22.38 | 22.46 | 26,847 | +0.16(+0.71%) |
Sep 07, 2023 | 22.37 | 22.39 | 22.21 | 22.31 | 111,854 | -0.09(-0.40%) |
Sep 06, 2023 | 22.56 | 22.59 | 22.34 | 22.39 | 11,034 | -0.26(-1.13%) |
Sep 05, 2023 | 22.57 | 22.69 | 22.52 | 22.65 | 12,262 | +0.13(+0.57%) |
Sep 01, 2023 | 22.65 | 22.69 | 22.33 | 22.52 | 60,432 | +0.13(+0.57%) |
Aug 31, 2023 | 22.57 | 22.63 | 22.39 | 22.39 | 8,751 | -0.49(-2.16%) |
Aug 30, 2023 | 22.79 | 22.89 | 22.75 | 22.89 | 5,994 | +0.07(+0.30%) |
Aug 29, 2023 | 22.69 | 22.90 | 22.69 | 22.82 | 14,719 | +0.08(+0.37%) |
Aug 28, 2023 | 22.65 | 22.78 | 22.64 | 22.74 | 15,153 | +0.10(+0.46%) |
Aug 25, 2023 | 22.51 | 22.67 | 22.37 | 22.63 | 9,012 | +0.21(+0.92%) |
Aug 24, 2023 | 22.54 | 22.58 | 22.42 | 22.42 | 11,174 | -0.12(-0.53%) |
Aug 23, 2023 | 22.37 | 22.62 | 22.37 | 22.54 | 4,304 | +0.17(+0.75%) |
Aug 22, 2023 | 22.30 | 22.38 | 22.21 | 22.38 | 13,207 | +0.16(+0.73%) |
Aug 21, 2023 | 22.28 | 22.40 | 22.21 | 22.21 | 8,155 | -0.02(-0.11%) |
Aug 18, 2023 | 22.18 | 22.29 | 22.05 | 22.24 | 17,378 | +0.09(+0.40%) |
Aug 17, 2023 | 22.38 | 22.39 | 21.76 | 22.15 | 30,658 | -0.12(-0.53%) |
Aug 16, 2023 | 22.19 | 22.30 | 22.16 | 22.27 | 15,562 | +0.08(+0.36%) |
Aug 15, 2023 | 22.28 | 22.42 | 22.12 | 22.19 | 15,708 | -0.33(-1.45%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.36 | 22.51 | 5,256 | -0.01(-0.04%) |
Aug 11, 2023 | 22.59 | 22.59 | 22.45 | 22.52 | 9,601 | -0.16(-0.70%) |
Aug 10, 2023 | 22.79 | 22.80 | 22.57 | 22.68 | 10,733 | +0.10(+0.44%) |
Aug 09, 2023 | 22.60 | 22.78 | 22.58 | 22.58 | 44,528 | -0.02(-0.09%) |
Aug 08, 2023 | 22.65 | 22.65 | 22.47 | 22.60 | 12,505 | -0.32(-1.38%) |
Aug 07, 2023 | 22.92 | 22.94 | 22.83 | 22.92 | 5,619 | +0.08(+0.35%) |
Aug 04, 2023 | 22.82 | 22.97 | 22.78 | 22.84 | 7,552 | +0.22(+0.96%) |
Aug 03, 2023 | 22.69 | 22.72 | 22.60 | 22.62 | 9,546 | -0.12(-0.52%) |
Aug 02, 2023 | 22.88 | 22.90 | 22.74 | 22.74 | 8,963 | -0.59(-2.54%) |