Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.40 | 23.43 | 23.35 | 23.36 | 3,184,803 | -0.01(-0.04%) |
Oct 30, 2023 | 23.36 | 23.40 | 23.30 | 23.37 | 4,553,990 | -0.05(-0.21%) |
Oct 27, 2023 | 23.41 | 23.43 | 23.36 | 23.42 | 5,084,735 | +0.01(+0.04%) |
Oct 26, 2023 | 23.30 | 23.42 | 23.27 | 23.41 | 3,158,843 | +0.13(+0.55%) |
Oct 25, 2023 | 23.35 | 23.37 | 23.25 | 23.28 | 1,890,498 | -0.16(-0.67%) |
Oct 24, 2023 | 23.38 | 23.44 | 23.33 | 23.44 | 2,822,352 | +0.08(+0.34%) |
Oct 23, 2023 | 23.21 | 23.39 | 23.17 | 23.36 | 1,862,903 | +0.09(+0.38%) |
Oct 20, 2023 | 23.24 | 23.30 | 23.21 | 23.27 | 1,797,091 | +0.08(+0.34%) |
Oct 19, 2023 | 23.24 | 23.30 | 23.17 | 23.20 | 3,035,927 | -0.10(-0.42%) |
Oct 18, 2023 | 23.35 | 23.37 | 23.26 | 23.29 | 2,548,825 | -0.10(-0.42%) |
Oct 17, 2023 | 23.41 | 23.44 | 23.36 | 23.39 | 2,459,881 | -0.17(-0.71%) |
Oct 16, 2023 | 23.61 | 23.62 | 23.52 | 23.56 | 1,791,821 | -0.13(-0.54%) |
Oct 13, 2023 | 23.69 | 23.71 | 23.65 | 23.69 | 3,522,472 | +0.10(+0.41%) |
Oct 12, 2023 | 23.74 | 23.74 | 23.56 | 23.59 | 6,451,356 | -0.19(-0.78%) |
Oct 11, 2023 | 23.75 | 23.78 | 23.71 | 23.77 | 2,558,640 | +0.11(+0.45%) |
Oct 10, 2023 | 23.64 | 23.72 | 23.59 | 23.67 | 19,420,946 | -0.02(-0.08%) |
Oct 09, 2023 | 23.55 | 23.69 | 23.54 | 23.69 | 2,100,909 | +0.23(+0.96%) |
Oct 06, 2023 | 23.42 | 23.51 | 23.36 | 23.46 | 3,162,847 | -0.08(-0.33%) |
Oct 05, 2023 | 23.55 | 23.58 | 23.51 | 23.54 | 2,945,487 | +0.02(+0.08%) |
Oct 04, 2023 | 23.48 | 23.52 | 23.39 | 23.52 | 2,527,973 | +0.15(+0.63%) |
Oct 03, 2023 | 23.52 | 23.55 | 23.36 | 23.37 | 3,893,751 | -0.19(-0.79%) |
Oct 02, 2023 | 23.64 | 23.67 | 23.55 | 23.56 | 3,038,293 | -0.18(-0.77%) |
Sep 29, 2023 | 23.84 | 23.85 | 23.70 | 23.74 | 5,068,813 | +0.01(+0.04%) |
Sep 28, 2023 | 23.65 | 23.74 | 23.59 | 23.73 | 1,544,896 | +0.05(+0.21%) |
Sep 27, 2023 | 23.82 | 23.85 | 23.62 | 23.68 | 3,081,245 | -0.09(-0.37%) |
Sep 26, 2023 | 23.82 | 23.84 | 23.75 | 23.77 | 1,545,538 | -0.03(-0.12%) |
Sep 25, 2023 | 23.84 | 23.85 | 23.79 | 23.80 | 1,797,300 | -0.17(-0.69%) |
Sep 22, 2023 | 23.92 | 23.98 | 23.88 | 23.97 | 1,398,578 | +0.07(+0.29%) |
Sep 21, 2023 | 23.93 | 23.93 | 23.87 | 23.90 | 2,285,242 | -0.14(-0.57%) |
Sep 20, 2023 | 24.08 | 24.13 | 24.03 | 24.03 | 1,376,001 | -0.02(-0.08%) |
Sep 19, 2023 | 24.09 | 24.11 | 23.97 | 24.05 | 1,021,881 | -0.05(-0.20%) |
Sep 18, 2023 | 24.04 | 24.12 | 24.04 | 24.10 | 1,379,443 | +0.01(+0.04%) |
Sep 15, 2023 | 24.12 | 24.14 | 24.07 | 24.09 | 1,473,025 | -0.05(-0.20%) |
Sep 14, 2023 | 24.18 | 24.20 | 24.13 | 24.14 | 1,367,763 | -0.06(-0.24%) |
Sep 13, 2023 | 24.13 | 24.20 | 24.10 | 24.20 | 3,099,211 | +0.07(+0.28%) |
Sep 12, 2023 | 24.10 | 24.14 | 24.10 | 24.13 | 4,876,569 | +0.01(+0.04%) |
Sep 11, 2023 | 24.12 | 24.14 | 24.10 | 24.12 | 1,016,522 | -0.04(-0.16%) |
Sep 08, 2023 | 24.21 | 24.21 | 24.06 | 24.16 | 1,101,513 | +0.02(+0.08%) |
Sep 07, 2023 | 24.11 | 24.14 | 24.06 | 24.14 | 2,146,035 | +0.08(+0.32%) |
Sep 06, 2023 | 24.15 | 24.15 | 24.04 | 24.06 | 1,168,951 | -0.05(-0.20%) |
Sep 05, 2023 | 24.22 | 24.22 | 24.10 | 24.11 | 1,380,373 | -0.18(-0.72%) |
Sep 01, 2023 | 24.37 | 24.38 | 24.22 | 24.29 | 1,943,435 | -0.06(-0.27%) |
Aug 31, 2023 | 24.32 | 24.38 | 24.32 | 24.35 | 1,302,506 | +0.05(+0.20%) |
Aug 30, 2023 | 24.35 | 24.36 | 24.30 | 24.30 | 1,471,274 | -0.01(-0.04%) |
Aug 29, 2023 | 24.15 | 24.32 | 24.13 | 24.31 | 1,348,597 | +0.14(+0.56%) |
Aug 28, 2023 | 24.18 | 24.19 | 24.12 | 24.18 | 2,088,828 | +0.06(+0.24%) |
Aug 25, 2023 | 24.10 | 24.16 | 24.05 | 24.12 | 1,541,703 | +0.00(+0.00%) |
Aug 24, 2023 | 24.15 | 24.18 | 24.11 | 24.12 | 1,621,696 | -0.06(-0.24%) |
Aug 23, 2023 | 24.09 | 24.18 | 24.04 | 24.18 | 2,399,575 | +0.21(+0.89%) |
Aug 22, 2023 | 23.95 | 23.98 | 23.91 | 23.96 | 1,443,130 | +0.02(+0.08%) |
Aug 21, 2023 | 23.98 | 23.98 | 23.91 | 23.94 | 2,382,269 | -0.12(-0.49%) |
Aug 18, 2023 | 24.02 | 24.08 | 23.99 | 24.06 | 1,408,479 | +0.06(+0.24%) |
Aug 17, 2023 | 24.03 | 24.06 | 23.95 | 24.00 | 1,999,460 | -0.02(-0.08%) |
Aug 16, 2023 | 24.10 | 24.18 | 24.01 | 24.02 | 2,090,606 | -0.06(-0.24%) |
Aug 15, 2023 | 24.12 | 24.17 | 24.08 | 24.08 | 1,935,769 | -0.08(-0.32%) |
Aug 14, 2023 | 24.18 | 24.21 | 24.12 | 24.16 | 2,002,161 | -0.03(-0.12%) |
Aug 11, 2023 | 24.23 | 24.26 | 24.18 | 24.19 | 1,346,579 | -0.08(-0.32%) |
Aug 10, 2023 | 24.43 | 24.46 | 24.26 | 24.26 | 2,529,932 | -0.14(-0.56%) |
Aug 09, 2023 | 24.41 | 24.43 | 24.37 | 24.40 | 2,534,958 | +0.02(+0.08%) |
Aug 08, 2023 | 24.37 | 24.43 | 24.36 | 24.38 | 2,035,833 | +0.08(+0.32%) |
Aug 07, 2023 | 24.34 | 24.34 | 24.23 | 24.30 | 1,294,268 | -0.01(-0.04%) |
Aug 04, 2023 | 24.23 | 24.32 | 24.20 | 24.31 | 1,965,942 | +0.18(+0.73%) |
Aug 03, 2023 | 24.15 | 24.16 | 24.10 | 24.14 | 1,660,618 | -0.15(-0.60%) |
Aug 02, 2023 | 24.29 | 24.30 | 24.21 | 24.28 | 1,991,331 | -0.09(-0.36%) |