Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.92 | 23.07 | 22.92 | 23.06 | 15,851 | +0.13(+0.58%) |
Oct 30, 2023 | 22.70 | 22.97 | 22.70 | 22.93 | 142,050 | +0.37(+1.66%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.53 | 22.55 | 1,628,053 | -0.07(-0.29%) |
Oct 26, 2023 | 22.86 | 22.94 | 22.62 | 22.62 | 45,897 | -0.33(-1.43%) |
Oct 25, 2023 | 23.17 | 23.17 | 22.89 | 22.95 | 9,153 | -0.28(-1.23%) |
Oct 24, 2023 | 23.22 | 23.32 | 23.13 | 23.23 | 13,452 | +0.23(+1.02%) |
Oct 23, 2023 | 23.01 | 23.18 | 23.00 | 23.00 | 10,666 | -0.10(-0.44%) |
Oct 20, 2023 | 23.36 | 23.36 | 23.10 | 23.10 | 28,263 | -0.26(-1.09%) |
Oct 19, 2023 | 23.59 | 23.62 | 23.29 | 23.36 | 20,229 | -0.19(-0.80%) |
Oct 18, 2023 | 23.78 | 23.78 | 23.49 | 23.54 | 426,357 | -0.34(-1.41%) |
Oct 17, 2023 | 23.70 | 23.92 | 23.63 | 23.88 | 31,352 | +0.15(+0.65%) |
Oct 16, 2023 | 23.60 | 23.76 | 23.60 | 23.73 | 4,228 | +0.30(+1.27%) |
Oct 13, 2023 | 23.55 | 23.61 | 23.38 | 23.43 | 21,516 | -0.04(-0.18%) |
Oct 12, 2023 | 23.61 | 23.63 | 23.39 | 23.47 | 15,603 | -0.25(-1.07%) |
Oct 11, 2023 | 23.76 | 23.78 | 23.61 | 23.73 | 45,553 | +0.00(+0.01%) |
Oct 10, 2023 | 23.58 | 23.83 | 23.58 | 23.72 | 34,487 | +0.21(+0.89%) |
Oct 09, 2023 | 23.28 | 23.53 | 23.28 | 23.51 | 16,755 | +0.10(+0.41%) |
Oct 06, 2023 | 23.11 | 23.52 | 23.00 | 23.42 | 29,506 | +0.17(+0.73%) |
Oct 05, 2023 | 23.34 | 23.34 | 23.16 | 23.25 | 16,578 | -0.16(-0.68%) |
Oct 04, 2023 | 23.19 | 23.42 | 23.13 | 23.41 | 39,828 | +0.26(+1.12%) |
Oct 03, 2023 | 23.40 | 23.40 | 23.12 | 23.15 | 11,390 | -0.33(-1.42%) |
Oct 02, 2023 | 23.40 | 23.56 | 23.36 | 23.48 | 18,221 | +0.03(+0.11%) |
Sep 29, 2023 | 23.75 | 23.75 | 23.42 | 23.46 | 23,658 | -0.14(-0.59%) |
Sep 28, 2023 | 23.40 | 23.65 | 23.36 | 23.60 | 19,087 | +0.18(+0.76%) |
Sep 27, 2023 | 23.44 | 23.44 | 23.29 | 23.42 | 23,883 | -0.03(-0.13%) |
Sep 26, 2023 | 23.61 | 23.61 | 23.38 | 23.45 | 46,574 | -0.29(-1.23%) |
Sep 25, 2023 | 23.62 | 23.75 | 23.71 | 23.74 | 24,825 | +0.01(+0.06%) |
Sep 22, 2023 | 23.93 | 23.96 | 23.73 | 23.73 | 23,298 | -0.15(-0.64%) |
Sep 21, 2023 | 24.08 | 24.08 | 23.87 | 23.88 | 95,036 | -0.42(-1.71%) |
Sep 20, 2023 | 24.59 | 24.65 | 24.29 | 24.29 | 62,551 | -0.22(-0.91%) |
Sep 19, 2023 | 24.55 | 24.56 | 24.34 | 24.52 | 8,436 | -0.03(-0.13%) |
Sep 18, 2023 | 24.55 | 24.61 | 24.52 | 24.55 | 18,800 | -0.03(-0.11%) |
Sep 15, 2023 | 24.73 | 24.74 | 24.58 | 24.58 | 19,087 | -0.28(-1.12%) |
Sep 14, 2023 | 24.74 | 24.88 | 24.74 | 24.85 | 8,391 | +0.26(+1.07%) |
Sep 13, 2023 | 24.56 | 24.64 | 24.55 | 24.59 | 8,659 | +0.07(+0.27%) |
Sep 12, 2023 | 24.63 | 24.65 | 24.50 | 24.52 | 12,468 | -0.08(-0.31%) |
Sep 11, 2023 | 24.42 | 24.76 | 24.42 | 24.60 | 11,808 | +0.30(+1.25%) |
Sep 08, 2023 | 24.24 | 24.35 | 24.24 | 24.30 | 9,883 | +0.03(+0.12%) |
Sep 07, 2023 | 24.15 | 24.33 | 24.15 | 24.27 | 56,554 | -0.01(-0.05%) |
Sep 06, 2023 | 24.30 | 24.30 | 24.15 | 24.28 | 29,941 | -0.13(-0.52%) |
Sep 05, 2023 | 24.51 | 24.51 | 24.38 | 24.41 | 38,236 | -0.09(-0.38%) |
Sep 01, 2023 | 24.78 | 24.78 | 24.50 | 24.50 | 11,921 | -0.14(-0.57%) |
Aug 31, 2023 | 24.72 | 24.72 | 24.64 | 24.64 | 16,886 | -0.05(-0.22%) |
Aug 30, 2023 | 24.69 | 24.76 | 24.64 | 24.70 | 39,222 | +0.04(+0.16%) |
Aug 29, 2023 | 24.42 | 24.67 | 24.42 | 24.66 | 180,050 | +0.24(+0.98%) |
Aug 28, 2023 | 24.36 | 24.42 | 24.30 | 24.42 | 10,868 | +0.19(+0.78%) |
Aug 25, 2023 | 24.18 | 24.28 | 24.12 | 24.23 | 22,771 | +0.07(+0.30%) |
Aug 24, 2023 | 24.35 | 24.47 | 24.16 | 24.16 | 12,104 | -0.21(-0.87%) |
Aug 23, 2023 | 24.17 | 24.37 | 24.17 | 24.37 | 5,296 | +0.22(+0.90%) |
Aug 22, 2023 | 24.30 | 24.30 | 24.13 | 24.15 | 7,671 | -0.08(-0.33%) |
Aug 21, 2023 | 24.29 | 24.29 | 24.13 | 24.23 | 12,439 | -0.01(-0.04%) |
Aug 18, 2023 | 24.20 | 24.30 | 24.18 | 24.24 | 14,421 | -0.02(-0.08%) |
Aug 17, 2023 | 24.51 | 24.51 | 24.26 | 24.26 | 46,866 | -0.24(-0.97%) |
Aug 16, 2023 | 24.64 | 24.71 | 24.49 | 24.50 | 34,219 | -0.15(-0.60%) |
Aug 15, 2023 | 24.78 | 24.78 | 24.59 | 24.65 | 35,017 | -0.25(-1.00%) |
Aug 14, 2023 | 24.85 | 24.91 | 24.82 | 24.89 | 18,600 | +0.05(+0.20%) |
Aug 11, 2023 | 24.75 | 24.91 | 24.72 | 24.85 | 17,339 | +0.01(+0.06%) |
Aug 10, 2023 | 24.97 | 25.13 | 24.80 | 24.83 | 23,707 | +0.02(+0.07%) |
Aug 09, 2023 | 24.94 | 24.99 | 24.81 | 24.81 | 7,890 | -0.15(-0.60%) |
Aug 08, 2023 | 25.37 | 25.37 | 24.81 | 24.96 | 21,285 | -0.03(-0.12%) |
Aug 07, 2023 | 24.82 | 25.00 | 24.82 | 25.00 | 9,093 | +0.31(+1.25%) |
Aug 04, 2023 | 24.91 | 24.97 | 24.69 | 24.69 | 21,339 | -0.15(-0.59%) |
Aug 03, 2023 | 24.78 | 24.91 | 24.77 | 24.83 | 9,732 | -0.07(-0.29%) |
Aug 02, 2023 | 24.92 | 24.95 | 24.85 | 24.90 | 17,608 | -0.19(-0.77%) |