Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.10 | 23.35 | 23.02 | 23.20 | 8,712 | +0.13(+0.55%) |
Oct 30, 2023 | 23.25 | 23.25 | 23.02 | 23.07 | 2,690 | +0.26(+1.15%) |
Oct 27, 2023 | 23.39 | 23.39 | 22.63 | 22.81 | 7,583 | -0.42(-1.80%) |
Oct 26, 2023 | 23.14 | 23.23 | 23.10 | 23.23 | 2,289 | -0.05(-0.19%) |
Oct 25, 2023 | 23.39 | 23.41 | 23.27 | 23.27 | 2,510 | -0.17(-0.73%) |
Oct 24, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 22 | +0.08(+0.34%) |
Oct 23, 2023 | 23.28 | 23.36 | 23.28 | 23.36 | 1,208 | -0.16(-0.67%) |
Oct 20, 2023 | 23.60 | 23.74 | 23.52 | 23.52 | 3,904 | -0.21(-0.90%) |
Oct 19, 2023 | 23.91 | 23.94 | 23.73 | 23.73 | 453 | -0.34(-1.42%) |
Oct 18, 2023 | 23.74 | 24.08 | 23.74 | 24.08 | 2,382 | -0.14(-0.57%) |
Oct 17, 2023 | 24.02 | 24.21 | 24.01 | 24.21 | 13,171 | +0.12(+0.50%) |
Oct 16, 2023 | 24.03 | 24.10 | 24.03 | 24.10 | 621 | +0.30(+1.27%) |
Oct 13, 2023 | 23.97 | 23.97 | 23.63 | 23.79 | 6,114 | -0.11(-0.45%) |
Oct 12, 2023 | 23.82 | 23.90 | 23.65 | 23.90 | 2,827 | -0.13(-0.53%) |
Oct 11, 2023 | 24.13 | 24.14 | 23.80 | 24.03 | 9,583 | -0.04(-0.18%) |
Oct 10, 2023 | 23.94 | 24.16 | 23.82 | 24.07 | 9,027 | +0.19(+0.79%) |
Oct 09, 2023 | 23.67 | 23.88 | 23.67 | 23.88 | 1,329 | +0.20(+0.86%) |
Oct 06, 2023 | 23.42 | 23.72 | 23.42 | 23.68 | 14,208 | +0.04(+0.16%) |
Oct 05, 2023 | 23.47 | 23.64 | 23.47 | 23.64 | 1,001 | -0.01(-0.04%) |
Oct 04, 2023 | 23.63 | 23.75 | 23.27 | 23.65 | 6,338 | -0.01(-0.04%) |
Oct 03, 2023 | 23.78 | 23.78 | 23.66 | 23.66 | 887 | -0.28(-1.17%) |
Oct 02, 2023 | 24.15 | 24.15 | 23.82 | 23.94 | 1,392 | -0.28(-1.16%) |
Sep 29, 2023 | 24.27 | 24.43 | 24.22 | 24.22 | 10,414 | -0.10(-0.41%) |
Sep 28, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.11 | 24.27 | 24.10 | 24.13 | 5,076 | -0.05(-0.22%) |
Sep 26, 2023 | 24.29 | 24.29 | 24.18 | 24.18 | 523 | -0.26(-1.08%) |
Sep 25, 2023 | 24.20 | 24.45 | 24.35 | 24.45 | 1,574 | +0.01(+0.04%) |
Sep 22, 2023 | 24.50 | 24.50 | 24.44 | 24.44 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.56 | 24.70 | 24.54 | 24.58 | 11,266 | -0.25(-0.99%) |
Sep 20, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 175 | -0.04(-0.14%) |
Sep 19, 2023 | 24.69 | 24.87 | 24.69 | 24.87 | 252 | +0.03(+0.12%) |
Sep 18, 2023 | 24.79 | 24.94 | 24.79 | 24.84 | 1,046 | -0.18(-0.74%) |
Sep 15, 2023 | 24.86 | 25.09 | 24.86 | 25.02 | 1,971 | -0.03(-0.12%) |
Sep 14, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 297 | +0.34(+1.39%) |
Sep 13, 2023 | 24.78 | 24.78 | 24.71 | 24.71 | 4,702 | -0.26(-1.03%) |
Sep 12, 2023 | 24.64 | 24.96 | 24.64 | 24.96 | 3,737 | +0.17(+0.70%) |
Sep 11, 2023 | 24.95 | 24.95 | 24.79 | 24.79 | 337 | +0.09(+0.35%) |
Sep 08, 2023 | 24.67 | 24.87 | 24.56 | 24.70 | 4,139 | +0.16(+0.66%) |
Sep 07, 2023 | 24.66 | 24.69 | 24.38 | 24.54 | 2,657 | -0.16(-0.66%) |
Sep 06, 2023 | 24.66 | 24.70 | 24.66 | 24.70 | 408 | -0.12(-0.49%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.82 | 24.82 | 333 | -0.33(-1.29%) |
Sep 01, 2023 | 25.25 | 25.27 | 25.05 | 25.15 | 1,514 | +0.08(+0.32%) |
Aug 31, 2023 | 25.35 | 25.35 | 24.97 | 25.07 | 6,525 | -0.06(-0.23%) |
Aug 30, 2023 | 25.17 | 25.17 | 24.95 | 25.13 | 3,511 | -0.06(-0.23%) |
Aug 29, 2023 | 24.95 | 25.19 | 24.95 | 25.19 | 1,598 | +0.31(+1.23%) |
Aug 28, 2023 | 24.94 | 24.96 | 24.84 | 24.88 | 1,838 | +0.14(+0.57%) |
Aug 25, 2023 | 24.77 | 24.77 | 24.74 | 24.74 | 637 | +0.12(+0.49%) |
Aug 24, 2023 | 24.95 | 24.95 | 24.62 | 24.62 | 4,340 | -0.12(-0.49%) |
Aug 23, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.19 | 25.19 | 24.64 | 24.78 | 1,511 | -0.10(-0.38%) |
Aug 21, 2023 | 24.86 | 24.88 | 24.86 | 24.88 | 817 | +0.02(+0.08%) |
Aug 18, 2023 | 24.84 | 24.88 | 24.84 | 24.86 | 8,611 | -0.00(-0.02%) |
Aug 17, 2023 | 25.01 | 25.01 | 24.75 | 24.86 | 1,432 | -0.01(-0.05%) |
Aug 16, 2023 | 24.88 | 24.95 | 24.87 | 24.87 | 2,406 | -0.03(-0.13%) |
Aug 15, 2023 | 24.97 | 25.03 | 24.91 | 24.91 | 6,197 | -0.38(-1.50%) |
Aug 14, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 210 | -0.01(-0.02%) |
Aug 11, 2023 | 25.40 | 25.40 | 25.29 | 25.29 | 6,574 | -0.11(-0.44%) |
Aug 10, 2023 | 25.70 | 26.66 | 25.40 | 25.40 | 2,489 | +0.02(+0.08%) |
Aug 09, 2023 | 25.42 | 25.48 | 25.32 | 25.38 | 1,582 | +0.06(+0.23%) |
Aug 08, 2023 | 25.31 | 25.66 | 25.24 | 25.32 | 4,661 | -0.16(-0.61%) |
Aug 07, 2023 | 25.14 | 25.54 | 25.13 | 25.48 | 12,343 | +0.29(+1.15%) |
Aug 04, 2023 | 25.40 | 25.50 | 24.65 | 25.19 | 7,218 | -0.08(-0.31%) |
Aug 03, 2023 | 25.28 | 25.29 | 25.27 | 25.27 | 1,420 | +0.04(+0.15%) |
Aug 02, 2023 | 25.25 | 25.25 | 25.13 | 25.23 | 3,106 | -0.13(-0.49%) |