Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.16 | 23.24 | 23.15 | 23.19 | 3,092,006 | +0.04(+0.17%) |
Oct 30, 2023 | 23.19 | 23.20 | 23.14 | 23.15 | 3,105,805 | -0.02(-0.08%) |
Oct 27, 2023 | 23.23 | 23.24 | 23.13 | 23.17 | 3,633,588 | -0.04(-0.17%) |
Oct 26, 2023 | 23.14 | 23.24 | 23.12 | 23.21 | 4,943,032 | +0.07(+0.29%) |
Oct 25, 2023 | 23.21 | 23.21 | 23.12 | 23.14 | 7,593,621 | -0.09(-0.37%) |
Oct 24, 2023 | 23.21 | 23.24 | 23.16 | 23.23 | 5,172,464 | +0.08(+0.33%) |
Oct 23, 2023 | 23.05 | 23.20 | 23.01 | 23.15 | 5,445,097 | +0.09(+0.38%) |
Oct 20, 2023 | 23.05 | 23.11 | 23.03 | 23.06 | 4,628,065 | +0.03(+0.13%) |
Oct 19, 2023 | 23.09 | 23.18 | 23.02 | 23.03 | 5,819,367 | -0.06(-0.25%) |
Oct 18, 2023 | 23.16 | 23.19 | 23.08 | 23.09 | 6,586,273 | -0.09(-0.37%) |
Oct 17, 2023 | 23.18 | 23.24 | 23.15 | 23.18 | 6,002,253 | -0.08(-0.33%) |
Oct 16, 2023 | 23.27 | 23.30 | 23.24 | 23.26 | 11,952,336 | -0.01(-0.04%) |
Oct 13, 2023 | 23.35 | 23.37 | 23.25 | 23.27 | 5,649,154 | -0.01(-0.04%) |
Oct 12, 2023 | 23.37 | 23.37 | 23.24 | 23.27 | 6,715,018 | -0.10(-0.41%) |
Oct 11, 2023 | 23.43 | 23.43 | 23.28 | 23.37 | 4,857,585 | +0.00(+0.00%) |
Oct 10, 2023 | 23.31 | 23.42 | 23.30 | 23.37 | 4,965,549 | -0.01(-0.04%) |
Oct 09, 2023 | 23.27 | 23.38 | 23.26 | 23.38 | 2,812,023 | +0.14(+0.62%) |
Oct 06, 2023 | 23.13 | 23.27 | 23.10 | 23.24 | 5,249,982 | +0.01(+0.04%) |
Oct 05, 2023 | 23.19 | 23.23 | 23.16 | 23.23 | 7,053,440 | +0.05(+0.21%) |
Oct 04, 2023 | 23.19 | 23.19 | 23.07 | 23.18 | 25,750,008 | +0.06(+0.25%) |
Oct 03, 2023 | 23.24 | 23.27 | 23.09 | 23.12 | 16,232,288 | -0.18(-0.79%) |
Oct 02, 2023 | 23.38 | 23.38 | 23.28 | 23.30 | 8,728,895 | -0.10(-0.41%) |
Sep 29, 2023 | 23.49 | 23.52 | 23.39 | 23.40 | 5,674,580 | -0.02(-0.08%) |
Sep 28, 2023 | 23.31 | 23.44 | 23.29 | 23.42 | 4,093,803 | +0.10(+0.41%) |
Sep 27, 2023 | 23.40 | 23.41 | 23.30 | 23.32 | 4,725,865 | -0.03(-0.12%) |
Sep 26, 2023 | 23.41 | 23.43 | 23.34 | 23.35 | 9,557,179 | -0.08(-0.33%) |
Sep 25, 2023 | 23.41 | 23.45 | 23.43 | 23.43 | 2,976,191 | -0.02(-0.08%) |
Sep 22, 2023 | 23.47 | 23.51 | 23.44 | 23.45 | 3,582,746 | +0.03(+0.12%) |
Sep 21, 2023 | 23.45 | 23.48 | 23.42 | 23.42 | 5,159,857 | -0.11(-0.45%) |
Sep 20, 2023 | 23.60 | 23.61 | 23.52 | 23.52 | 3,322,691 | -0.03(-0.12%) |
Sep 19, 2023 | 23.55 | 23.59 | 23.53 | 23.55 | 3,324,487 | -0.03(-0.12%) |
Sep 18, 2023 | 23.56 | 23.61 | 23.56 | 23.58 | 3,705,392 | +0.00(+0.00%) |
Sep 15, 2023 | 23.60 | 23.62 | 23.56 | 23.58 | 3,903,604 | -0.04(-0.16%) |
Sep 14, 2023 | 23.65 | 23.65 | 23.60 | 23.62 | 5,298,429 | +0.03(+0.12%) |
Sep 13, 2023 | 23.57 | 23.62 | 23.55 | 23.59 | 5,126,836 | +0.04(+0.16%) |
Sep 12, 2023 | 23.51 | 23.58 | 23.51 | 23.55 | 3,403,482 | +0.00(+0.00%) |
Sep 11, 2023 | 23.56 | 23.57 | 23.52 | 23.55 | 3,552,062 | +0.02(+0.08%) |
Sep 08, 2023 | 23.56 | 23.60 | 23.51 | 23.53 | 4,180,268 | -0.01(-0.04%) |
Sep 07, 2023 | 23.47 | 23.55 | 23.46 | 23.54 | 3,613,884 | +0.06(+0.24%) |
Sep 06, 2023 | 23.49 | 23.50 | 23.43 | 23.49 | 3,418,365 | -0.02(-0.08%) |
Sep 05, 2023 | 23.61 | 23.61 | 23.50 | 23.50 | 4,741,959 | -0.10(-0.41%) |
Sep 01, 2023 | 23.66 | 23.67 | 23.57 | 23.60 | 4,940,991 | +0.01(+0.05%) |
Aug 31, 2023 | 23.59 | 23.61 | 23.54 | 23.59 | 4,561,338 | +0.00(+0.00%) |
Aug 30, 2023 | 23.60 | 23.63 | 23.57 | 23.59 | 6,223,213 | +0.01(+0.04%) |
Aug 29, 2023 | 23.47 | 23.58 | 23.46 | 23.58 | 5,792,113 | +0.10(+0.45%) |
Aug 28, 2023 | 23.46 | 23.50 | 23.44 | 23.47 | 4,493,005 | +0.07(+0.28%) |
Aug 25, 2023 | 23.36 | 23.44 | 23.33 | 23.41 | 4,940,352 | +0.07(+0.28%) |
Aug 24, 2023 | 23.46 | 23.46 | 23.33 | 23.34 | 8,284,733 | -0.10(-0.45%) |
Aug 23, 2023 | 23.39 | 23.48 | 23.38 | 23.45 | 4,076,265 | +0.14(+0.61%) |
Aug 22, 2023 | 23.35 | 23.35 | 23.29 | 23.30 | 3,551,348 | +0.00(+0.00%) |
Aug 21, 2023 | 23.31 | 23.31 | 23.25 | 23.30 | 3,537,622 | +0.01(+0.04%) |
Aug 18, 2023 | 23.24 | 23.36 | 23.24 | 23.29 | 5,489,968 | +0.03(+0.12%) |
Aug 17, 2023 | 23.36 | 23.37 | 23.25 | 23.27 | 6,005,621 | -0.10(-0.41%) |
Aug 16, 2023 | 23.39 | 23.44 | 23.35 | 23.36 | 3,186,411 | -0.05(-0.20%) |
Aug 15, 2023 | 23.42 | 23.46 | 23.40 | 23.41 | 5,269,462 | -0.05(-0.20%) |
Aug 14, 2023 | 23.43 | 23.47 | 23.38 | 23.46 | 4,522,951 | +0.03(+0.12%) |
Aug 11, 2023 | 23.40 | 23.45 | 23.38 | 23.43 | 5,657,165 | -0.03(-0.12%) |
Aug 10, 2023 | 23.52 | 23.56 | 23.40 | 23.46 | 9,528,928 | +0.00(+0.00%) |
Aug 09, 2023 | 23.46 | 23.48 | 23.41 | 23.46 | 5,293,828 | +0.00(+0.00%) |
Aug 08, 2023 | 23.40 | 23.46 | 23.37 | 23.46 | 4,095,831 | +0.05(+0.20%) |
Aug 07, 2023 | 23.39 | 23.42 | 23.35 | 23.41 | 4,390,912 | +0.06(+0.24%) |
Aug 04, 2023 | 23.35 | 23.44 | 23.34 | 23.35 | 5,007,133 | +0.10(+0.41%) |
Aug 03, 2023 | 23.28 | 23.30 | 23.23 | 23.26 | 5,105,636 | -0.08(-0.33%) |
Aug 02, 2023 | 23.33 | 23.33 | 23.27 | 23.33 | 6,796,389 | -0.06(-0.24%) |