Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.55 | 22.72 | 22.24 | 22.45 | 135,838 | -0.11(-0.48%) |
Oct 30, 2023 | 22.67 | 22.88 | 22.26 | 22.56 | 126,102 | +0.01(+0.04%) |
Oct 27, 2023 | 22.62 | 22.69 | 22.25 | 22.55 | 236,105 | -0.02(-0.09%) |
Oct 26, 2023 | 22.61 | 22.84 | 22.31 | 22.57 | 199,303 | -0.17(-0.74%) |
Oct 25, 2023 | 23.02 | 23.02 | 22.53 | 22.74 | 218,919 | -0.33(-1.42%) |
Oct 24, 2023 | 23.35 | 23.42 | 23.03 | 23.07 | 239,348 | -0.27(-1.15%) |
Oct 23, 2023 | 23.28 | 23.47 | 23.02 | 23.33 | 357,014 | -0.12(-0.51%) |
Oct 20, 2023 | 23.84 | 23.92 | 23.01 | 23.45 | 515,419 | -0.50(-2.07%) |
Oct 19, 2023 | 23.88 | 24.26 | 23.55 | 23.95 | 429,825 | -0.11(-0.45%) |
Oct 18, 2023 | 24.24 | 24.41 | 23.97 | 24.06 | 211,277 | -0.05(-0.21%) |
Oct 17, 2023 | 23.59 | 24.23 | 23.59 | 24.11 | 131,079 | +0.38(+1.59%) |
Oct 16, 2023 | 23.83 | 23.92 | 23.53 | 23.73 | 114,288 | -0.01(-0.04%) |
Oct 13, 2023 | 23.86 | 23.92 | 23.57 | 23.74 | 159,475 | +0.33(+1.40%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.19 | 23.41 | 170,679 | -0.21(-0.88%) |
Oct 11, 2023 | 23.33 | 23.65 | 23.16 | 23.62 | 207,125 | +0.10(+0.42%) |
Oct 10, 2023 | 23.50 | 23.65 | 23.36 | 23.52 | 170,284 | +0.08(+0.34%) |
Oct 09, 2023 | 23.17 | 23.56 | 23.10 | 23.44 | 270,403 | +0.94(+4.19%) |
Oct 06, 2023 | 22.28 | 22.71 | 22.05 | 22.50 | 243,688 | +0.25(+1.12%) |
Oct 05, 2023 | 22.13 | 22.60 | 22.13 | 22.25 | 380,659 | -0.10(-0.44%) |
Oct 04, 2023 | 23.12 | 23.12 | 22.24 | 22.35 | 426,545 | -1.08(-4.62%) |
Oct 03, 2023 | 23.21 | 23.46 | 23.16 | 23.43 | 271,328 | +0.09(+0.38%) |
Oct 02, 2023 | 23.88 | 23.90 | 23.13 | 23.34 | 555,441 | -0.54(-2.25%) |
Sep 29, 2023 | 24.72 | 24.72 | 23.81 | 23.88 | 334,001 | -0.78(-3.18%) |
Sep 28, 2023 | 24.78 | 24.91 | 24.49 | 24.67 | 633,184 | -0.13(-0.52%) |
Sep 27, 2023 | 24.44 | 24.91 | 24.29 | 24.80 | 711,907 | +0.73(+3.01%) |
Sep 26, 2023 | 24.04 | 24.33 | 24.00 | 24.07 | 229,327 | -0.24(-0.98%) |
Sep 25, 2023 | 23.86 | 24.37 | 24.23 | 24.31 | 151,573 | +0.36(+1.49%) |
Sep 22, 2023 | 23.93 | 24.13 | 23.88 | 23.95 | 1,327,076 | +0.21(+0.88%) |
Sep 21, 2023 | 24.26 | 24.27 | 23.74 | 23.74 | 2,610,968 | -0.45(-1.84%) |
Sep 20, 2023 | 24.51 | 24.69 | 24.19 | 24.19 | 144,999 | -0.18(-0.73%) |
Sep 19, 2023 | 25.02 | 25.09 | 24.25 | 24.37 | 130,320 | -0.47(-1.87%) |
Sep 18, 2023 | 24.84 | 25.01 | 24.72 | 24.83 | 432,759 | +0.15(+0.60%) |
Sep 15, 2023 | 24.83 | 24.95 | 24.54 | 24.68 | 145,985 | -0.24(-0.95%) |
Sep 14, 2023 | 24.94 | 25.05 | 24.85 | 24.92 | 434,433 | +0.34(+1.37%) |
Sep 13, 2023 | 25.18 | 25.19 | 24.51 | 24.58 | 259,161 | -0.56(-2.24%) |
Sep 12, 2023 | 24.80 | 25.29 | 24.80 | 25.15 | 460,022 | +0.54(+2.21%) |
Sep 11, 2023 | 24.80 | 24.91 | 24.51 | 24.60 | 1,255,750 | +0.05(+0.20%) |
Sep 08, 2023 | 24.60 | 24.86 | 24.53 | 24.56 | 360,823 | +0.01(+0.04%) |
Sep 07, 2023 | 24.58 | 24.71 | 24.41 | 24.55 | 760,166 | -0.07(-0.28%) |
Sep 06, 2023 | 24.49 | 24.75 | 24.37 | 24.61 | 70,720 | +0.12(+0.49%) |
Sep 05, 2023 | 24.62 | 24.94 | 24.50 | 24.50 | 105,111 | +0.15(+0.61%) |
Sep 01, 2023 | 24.06 | 24.47 | 24.03 | 24.35 | 175,416 | +0.61(+2.59%) |
Aug 31, 2023 | 23.84 | 23.84 | 23.50 | 23.73 | 83,271 | +0.00(+0.00%) |
Aug 30, 2023 | 23.65 | 23.88 | 23.59 | 23.73 | 85,443 | +0.20(+0.84%) |
Aug 29, 2023 | 23.38 | 23.65 | 23.16 | 23.53 | 76,375 | +0.17(+0.72%) |
Aug 28, 2023 | 23.06 | 23.54 | 23.06 | 23.37 | 304,249 | +0.40(+1.72%) |
Aug 25, 2023 | 23.18 | 23.18 | 22.81 | 22.97 | 179,067 | -0.01(-0.04%) |
Aug 24, 2023 | 23.08 | 23.37 | 22.96 | 22.98 | 92,791 | -0.30(-1.30%) |
Aug 23, 2023 | 22.75 | 23.39 | 22.60 | 23.28 | 140,821 | +0.25(+1.10%) |
Aug 22, 2023 | 23.29 | 23.30 | 22.98 | 23.03 | 259,236 | -0.25(-1.06%) |
Aug 21, 2023 | 23.59 | 23.66 | 23.06 | 23.28 | 88,885 | -0.18(-0.76%) |
Aug 18, 2023 | 23.00 | 23.49 | 22.88 | 23.46 | 75,061 | +0.26(+1.11%) |
Aug 17, 2023 | 23.60 | 23.67 | 23.17 | 23.20 | 292,248 | -0.08(-0.34%) |
Aug 16, 2023 | 23.38 | 23.69 | 23.24 | 23.28 | 105,741 | -0.10(-0.42%) |
Aug 15, 2023 | 23.50 | 23.55 | 23.23 | 23.38 | 78,448 | -0.38(-1.58%) |
Aug 14, 2023 | 23.87 | 23.87 | 23.61 | 23.75 | 151,535 | -0.23(-0.95%) |
Aug 11, 2023 | 23.66 | 24.08 | 23.66 | 23.98 | 123,196 | +0.27(+1.13%) |
Aug 10, 2023 | 23.92 | 24.11 | 23.53 | 23.71 | 416,531 | -0.20(-0.83%) |
Aug 09, 2023 | 23.84 | 24.28 | 23.73 | 23.91 | 137,893 | +0.30(+1.26%) |
Aug 08, 2023 | 23.01 | 23.63 | 22.79 | 23.61 | 115,075 | +0.13(+0.55%) |
Aug 07, 2023 | 23.63 | 23.71 | 23.34 | 23.49 | 199,275 | -0.09(-0.38%) |
Aug 04, 2023 | 23.75 | 23.86 | 23.54 | 23.57 | 77,127 | -0.09(-0.38%) |
Aug 03, 2023 | 23.44 | 23.88 | 23.41 | 23.66 | 289,527 | +0.23(+0.97%) |
Aug 02, 2023 | 23.45 | 23.50 | 23.06 | 23.44 | 127,559 | -0.16(-0.67%) |