Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.47 | 21.53 | 21.46 | 21.47 | 100,377 | -0.01(-0.05%) |
Oct 30, 2023 | 21.51 | 21.51 | 21.46 | 21.48 | 54,126 | -0.06(-0.28%) |
Oct 27, 2023 | 21.53 | 21.54 | 21.47 | 21.54 | 100,328 | -0.01(-0.05%) |
Oct 26, 2023 | 21.46 | 21.59 | 21.42 | 21.55 | 772,670 | +0.07(+0.33%) |
Oct 25, 2023 | 21.44 | 21.49 | 21.39 | 21.48 | 375,526 | +0.05(+0.23%) |
Oct 24, 2023 | 21.36 | 21.44 | 21.34 | 21.43 | 96,178 | +0.05(+0.23%) |
Oct 23, 2023 | 21.38 | 21.42 | 21.32 | 21.38 | 75,158 | +0.00(+0.00%) |
Oct 20, 2023 | 21.40 | 21.44 | 21.37 | 21.38 | 63,208 | +0.04(+0.19%) |
Oct 19, 2023 | 21.51 | 21.58 | 21.33 | 21.34 | 98,126 | -0.17(-0.79%) |
Oct 18, 2023 | 21.39 | 21.56 | 21.39 | 21.51 | 59,449 | +0.04(+0.19%) |
Oct 17, 2023 | 21.61 | 21.71 | 21.39 | 21.47 | 521,434 | -0.18(-0.83%) |
Oct 16, 2023 | 21.84 | 21.84 | 21.64 | 21.65 | 92,262 | -0.15(-0.69%) |
Oct 13, 2023 | 21.84 | 21.84 | 21.65 | 21.80 | 96,758 | +0.02(+0.09%) |
Oct 12, 2023 | 21.85 | 21.85 | 21.71 | 21.78 | 38,649 | -0.05(-0.23%) |
Oct 11, 2023 | 21.75 | 21.84 | 21.69 | 21.83 | 89,811 | +0.09(+0.41%) |
Oct 10, 2023 | 21.66 | 21.75 | 21.61 | 21.74 | 79,283 | +0.03(+0.14%) |
Oct 09, 2023 | 21.62 | 21.75 | 21.58 | 21.71 | 45,286 | +0.06(+0.28%) |
Oct 06, 2023 | 21.59 | 21.67 | 21.53 | 21.65 | 553,411 | -0.01(-0.05%) |
Oct 05, 2023 | 21.47 | 21.73 | 21.46 | 21.66 | 338,128 | +0.13(+0.60%) |
Oct 04, 2023 | 21.43 | 21.62 | 21.40 | 21.53 | 118,801 | +0.18(+0.84%) |
Oct 03, 2023 | 21.47 | 21.49 | 21.35 | 21.35 | 107,879 | -0.14(-0.65%) |
Oct 02, 2023 | 21.58 | 21.60 | 21.46 | 21.49 | 98,600 | -0.13(-0.60%) |
Sep 29, 2023 | 21.61 | 21.69 | 21.61 | 21.62 | 76,017 | +0.02(+0.09%) |
Sep 28, 2023 | 21.62 | 21.72 | 21.53 | 21.60 | 235,513 | -0.07(-0.32%) |
Sep 27, 2023 | 21.67 | 21.69 | 21.61 | 21.67 | 82,556 | +0.00(+0.00%) |
Sep 26, 2023 | 21.74 | 21.75 | 21.66 | 21.67 | 93,034 | +0.01(+0.05%) |
Sep 25, 2023 | 21.78 | 21.86 | 21.65 | 21.66 | 88,422 | -0.17(-0.78%) |
Sep 22, 2023 | 21.77 | 21.85 | 21.76 | 21.83 | 112,150 | +0.06(+0.28%) |
Sep 21, 2023 | 21.86 | 21.90 | 21.77 | 21.77 | 156,403 | -0.14(-0.64%) |
Sep 20, 2023 | 21.94 | 21.97 | 21.88 | 21.91 | 179,754 | +0.03(+0.14%) |
Sep 19, 2023 | 21.92 | 21.99 | 21.87 | 21.88 | 300,228 | -0.05(-0.23%) |
Sep 18, 2023 | 21.98 | 22.00 | 21.92 | 21.93 | 161,698 | -0.04(-0.18%) |
Sep 15, 2023 | 21.94 | 22.00 | 21.93 | 21.97 | 58,369 | +0.00(+0.00%) |
Sep 14, 2023 | 21.94 | 22.01 | 21.94 | 21.97 | 465,803 | -0.01(-0.05%) |
Sep 13, 2023 | 21.95 | 22.03 | 21.93 | 21.98 | 105,931 | +0.02(+0.09%) |
Sep 12, 2023 | 21.91 | 22.02 | 21.91 | 21.96 | 71,040 | +0.04(+0.18%) |
Sep 11, 2023 | 21.92 | 22.02 | 21.91 | 21.92 | 48,979 | +0.01(+0.05%) |
Sep 08, 2023 | 21.95 | 22.04 | 21.90 | 21.91 | 68,357 | +0.01(+0.05%) |
Sep 07, 2023 | 21.95 | 22.06 | 21.87 | 21.90 | 117,745 | -0.05(-0.23%) |
Sep 06, 2023 | 22.01 | 22.01 | 21.86 | 21.95 | 687,999 | +0.05(+0.23%) |
Sep 05, 2023 | 22.07 | 22.15 | 21.90 | 21.90 | 161,636 | -0.12(-0.54%) |
Sep 01, 2023 | 22.11 | 22.14 | 21.93 | 22.02 | 127,988 | -0.12(-0.54%) |
Aug 31, 2023 | 22.06 | 22.29 | 22.04 | 22.14 | 849,886 | +0.06(+0.27%) |
Aug 30, 2023 | 21.97 | 22.32 | 21.97 | 22.08 | 643,302 | +0.14(+0.64%) |
Aug 29, 2023 | 21.94 | 22.20 | 21.94 | 21.94 | 68,872 | -0.04(-0.18%) |
Aug 28, 2023 | 22.01 | 22.06 | 21.97 | 21.98 | 36,016 | +0.01(+0.05%) |
Aug 25, 2023 | 22.06 | 22.09 | 21.96 | 21.97 | 72,736 | -0.04(-0.18%) |
Aug 24, 2023 | 21.97 | 22.18 | 21.93 | 22.01 | 410,401 | -0.01(-0.05%) |
Aug 23, 2023 | 22.07 | 22.07 | 21.93 | 22.02 | 65,486 | +0.02(+0.09%) |
Aug 22, 2023 | 21.90 | 22.05 | 21.89 | 22.00 | 124,189 | +0.10(+0.46%) |
Aug 21, 2023 | 21.98 | 22.04 | 21.87 | 21.90 | 414,452 | -0.11(-0.50%) |
Aug 18, 2023 | 22.05 | 22.19 | 22.00 | 22.01 | 383,635 | -0.07(-0.32%) |
Aug 17, 2023 | 22.17 | 22.21 | 22.08 | 22.08 | 57,987 | -0.14(-0.63%) |
Aug 16, 2023 | 22.14 | 22.25 | 22.13 | 22.22 | 453,860 | +0.02(+0.09%) |
Aug 15, 2023 | 22.12 | 22.25 | 22.03 | 22.20 | 351,286 | +0.10(+0.45%) |
Aug 14, 2023 | 22.05 | 22.18 | 22.01 | 22.10 | 21,501 | +0.04(+0.18%) |
Aug 11, 2023 | 21.98 | 22.09 | 21.98 | 22.06 | 444,994 | +0.05(+0.23%) |
Aug 10, 2023 | 22.18 | 22.19 | 22.01 | 22.01 | 445,855 | -0.07(-0.32%) |
Aug 09, 2023 | 22.18 | 22.28 | 22.05 | 22.08 | 48,764 | -0.16(-0.72%) |
Aug 08, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 387,601 | +0.12(+0.54%) |
Aug 07, 2023 | 22.07 | 22.12 | 22.07 | 22.12 | 392,141 | +0.05(+0.23%) |
Aug 04, 2023 | 21.95 | 22.13 | 21.95 | 22.07 | 29,322 | +0.14(+0.64%) |
Aug 03, 2023 | 21.94 | 22.06 | 21.92 | 21.93 | 40,689 | -0.09(-0.41%) |
Aug 02, 2023 | 22.05 | 22.18 | 22.02 | 22.02 | 47,370 | -0.06(-0.27%) |