Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.00 | 21.07 | 20.83 | 21.07 | 35,262 | -0.00(-0.02%) |
Oct 30, 2023 | 21.27 | 21.27 | 21.07 | 21.07 | 15,448 | +0.16(+0.76%) |
Oct 27, 2023 | 21.15 | 21.15 | 20.90 | 20.91 | 6,489 | -0.05(-0.24%) |
Oct 26, 2023 | 20.96 | 21.07 | 20.88 | 20.96 | 155,985 | -0.15(-0.71%) |
Oct 25, 2023 | 21.12 | 21.20 | 21.07 | 21.11 | 4,923 | -0.22(-1.01%) |
Oct 24, 2023 | 21.17 | 21.37 | 21.17 | 21.33 | 5,552 | +0.28(+1.34%) |
Oct 23, 2023 | 21.01 | 21.17 | 20.86 | 21.05 | 8,736 | -0.08(-0.39%) |
Oct 20, 2023 | 21.27 | 21.31 | 21.13 | 21.13 | 12,592 | -0.31(-1.42%) |
Oct 19, 2023 | 21.60 | 21.60 | 21.41 | 21.44 | 5,786 | -0.08(-0.38%) |
Oct 18, 2023 | 21.59 | 21.64 | 21.52 | 21.52 | 9,644 | -0.35(-1.62%) |
Oct 17, 2023 | 21.75 | 21.94 | 21.75 | 21.87 | 6,158 | -0.02(-0.09%) |
Oct 16, 2023 | 21.75 | 22.04 | 21.75 | 21.89 | 15,449 | +0.21(+0.96%) |
Oct 13, 2023 | 21.81 | 21.93 | 21.65 | 21.68 | 10,765 | -0.14(-0.63%) |
Oct 12, 2023 | 22.03 | 22.03 | 21.79 | 21.82 | 5,883 | -0.17(-0.76%) |
Oct 11, 2023 | 22.00 | 22.00 | 21.91 | 21.99 | 4,824 | +0.12(+0.56%) |
Oct 10, 2023 | 21.66 | 22.02 | 21.66 | 21.87 | 141,553 | +0.32(+1.51%) |
Oct 09, 2023 | 21.34 | 21.54 | 21.34 | 21.54 | 3,224 | -0.05(-0.25%) |
Oct 06, 2023 | 21.29 | 21.73 | 21.29 | 21.59 | 6,728 | +0.24(+1.13%) |
Oct 05, 2023 | 21.31 | 21.44 | 21.25 | 21.35 | 10,824 | +0.04(+0.17%) |
Oct 04, 2023 | 21.39 | 21.39 | 21.21 | 21.32 | 8,936 | +0.07(+0.35%) |
Oct 03, 2023 | 21.42 | 21.42 | 21.24 | 21.24 | 3,455 | -0.38(-1.74%) |
Oct 02, 2023 | 21.61 | 21.66 | 21.49 | 21.62 | 6,120 | -0.03(-0.15%) |
Sep 29, 2023 | 21.85 | 22.05 | 21.60 | 21.65 | 12,924 | +0.08(+0.36%) |
Sep 28, 2023 | 21.47 | 21.77 | 21.43 | 21.58 | 6,724 | -0.04(-0.18%) |
Sep 27, 2023 | 21.73 | 21.73 | 21.46 | 21.61 | 5,969 | +0.14(+0.64%) |
Sep 26, 2023 | 21.67 | 21.68 | 21.42 | 21.48 | 11,735 | -0.26(-1.18%) |
Sep 25, 2023 | 21.69 | 21.77 | 21.67 | 21.73 | 11,332 | -0.10(-0.47%) |
Sep 22, 2023 | 21.87 | 21.97 | 21.79 | 21.83 | 3,708 | +0.31(+1.46%) |
Sep 21, 2023 | 21.70 | 21.77 | 21.48 | 21.52 | 59,647 | -0.48(-2.18%) |
Sep 20, 2023 | 22.14 | 22.17 | 21.87 | 22.00 | 15,785 | +0.10(+0.45%) |
Sep 19, 2023 | 22.10 | 22.12 | 21.90 | 21.90 | 72,260 | -0.28(-1.25%) |
Sep 18, 2023 | 22.20 | 22.22 | 22.16 | 22.18 | 9,071 | -0.05(-0.24%) |
Sep 15, 2023 | 22.34 | 22.34 | 22.23 | 22.23 | 7,199 | -0.14(-0.60%) |
Sep 14, 2023 | 22.21 | 22.42 | 22.21 | 22.37 | 6,405 | +0.23(+1.04%) |
Sep 13, 2023 | 22.23 | 22.24 | 22.09 | 22.14 | 4,795 | -0.08(-0.37%) |
Sep 12, 2023 | 22.19 | 22.28 | 22.17 | 22.22 | 2,321 | -0.01(-0.05%) |
Sep 11, 2023 | 22.20 | 22.28 | 22.15 | 22.23 | 7,499 | +0.15(+0.68%) |
Sep 08, 2023 | 22.08 | 22.15 | 22.04 | 22.08 | 6,173 | +0.02(+0.10%) |
Sep 07, 2023 | 21.97 | 22.07 | 21.97 | 22.05 | 7,404 | -0.26(-1.15%) |
Sep 06, 2023 | 22.37 | 22.44 | 22.28 | 22.31 | 3,165 | -0.09(-0.39%) |
Sep 05, 2023 | 22.40 | 22.46 | 22.39 | 22.40 | 4,027 | -0.08(-0.37%) |
Sep 01, 2023 | 22.42 | 22.51 | 22.42 | 22.48 | 7,591 | +0.29(+1.32%) |
Aug 31, 2023 | 22.23 | 22.31 | 22.10 | 22.19 | 10,192 | -0.23(-1.02%) |
Aug 30, 2023 | 22.34 | 22.48 | 22.34 | 22.42 | 8,039 | -0.05(-0.21%) |
Aug 29, 2023 | 22.41 | 22.57 | 22.38 | 22.46 | 9,120 | +0.25(+1.14%) |
Aug 28, 2023 | 22.12 | 22.35 | 22.12 | 22.21 | 10,750 | +0.31(+1.42%) |
Aug 25, 2023 | 21.99 | 22.06 | 21.90 | 21.90 | 13,033 | -0.12(-0.54%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.99 | 22.02 | 4,807 | -0.10(-0.44%) |
Aug 23, 2023 | 22.01 | 22.12 | 22.00 | 22.12 | 9,249 | +0.25(+1.15%) |
Aug 22, 2023 | 21.83 | 21.90 | 21.82 | 21.87 | 3,013 | +0.05(+0.25%) |
Aug 21, 2023 | 21.83 | 21.97 | 21.81 | 21.81 | 10,865 | +0.01(+0.07%) |
Aug 18, 2023 | 21.81 | 21.92 | 21.78 | 21.80 | 7,775 | -0.24(-1.08%) |
Aug 17, 2023 | 22.12 | 22.16 | 22.03 | 22.03 | 11,434 | -0.01(-0.04%) |
Aug 16, 2023 | 22.15 | 22.15 | 22.01 | 22.04 | 5,666 | -0.15(-0.66%) |
Aug 15, 2023 | 22.27 | 22.27 | 22.17 | 22.19 | 7,325 | -0.19(-0.84%) |
Aug 14, 2023 | 22.25 | 22.44 | 22.25 | 22.38 | 15,005 | -0.05(-0.22%) |
Aug 11, 2023 | 22.52 | 22.52 | 22.41 | 22.43 | 3,691 | -0.29(-1.28%) |
Aug 10, 2023 | 22.81 | 22.91 | 22.70 | 22.72 | 8,205 | +0.01(+0.07%) |
Aug 09, 2023 | 22.76 | 22.76 | 22.60 | 22.71 | 6,963 | +0.09(+0.41%) |
Aug 08, 2023 | 22.56 | 22.70 | 22.48 | 22.61 | 5,331 | -0.25(-1.08%) |
Aug 07, 2023 | 22.78 | 22.89 | 22.67 | 22.86 | 15,514 | +0.03(+0.11%) |
Aug 04, 2023 | 22.89 | 23.05 | 22.80 | 22.83 | 12,952 | -0.04(-0.16%) |
Aug 03, 2023 | 22.77 | 22.90 | 22.77 | 22.87 | 8,536 | +0.21(+0.92%) |
Aug 02, 2023 | 22.96 | 22.96 | 22.64 | 22.66 | 35,996 | -0.59(-2.55%) |