Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 23.42 | 23.44 | 23.36 | 23.39 | 5,405,972 | -0.07(-0.32%) |
Jul 31, 2023 | 23.44 | 23.49 | 23.43 | 23.46 | 1,716,117 | +0.06(+0.24%) |
Jul 28, 2023 | 23.40 | 23.42 | 23.36 | 23.41 | 2,603,267 | +0.09(+0.41%) |
Jul 27, 2023 | 23.49 | 23.51 | 23.27 | 23.31 | 5,216,433 | -0.14(-0.60%) |
Jul 26, 2023 | 23.36 | 23.46 | 23.35 | 23.45 | 2,072,634 | +0.09(+0.40%) |
Jul 25, 2023 | 23.39 | 23.40 | 23.34 | 23.36 | 1,336,049 | -0.03(-0.12%) |
Jul 24, 2023 | 23.43 | 23.46 | 23.38 | 23.39 | 4,348,880 | -0.01(-0.04%) |
Jul 21, 2023 | 23.41 | 23.43 | 23.37 | 23.40 | 3,371,253 | +0.04(+0.16%) |
Jul 20, 2023 | 23.38 | 23.38 | 23.32 | 23.36 | 3,349,385 | -0.06(-0.24%) |
Jul 19, 2023 | 23.44 | 23.48 | 23.41 | 23.42 | 3,973,405 | -0.01(-0.04%) |
Jul 18, 2023 | 23.40 | 23.45 | 23.39 | 23.42 | 4,168,406 | +0.06(+0.24%) |
Jul 17, 2023 | 23.36 | 23.41 | 23.32 | 23.37 | 3,651,386 | +0.02(+0.08%) |
Jul 14, 2023 | 23.44 | 23.45 | 23.34 | 23.35 | 4,036,352 | -0.11(-0.48%) |
Jul 13, 2023 | 23.43 | 23.48 | 23.41 | 23.46 | 3,062,262 | +0.11(+0.49%) |
Jul 12, 2023 | 23.33 | 23.39 | 23.32 | 23.35 | 6,034,486 | +0.14(+0.61%) |
Jul 11, 2023 | 23.15 | 23.21 | 23.14 | 23.21 | 4,674,684 | +0.08(+0.33%) |
Jul 10, 2023 | 23.05 | 23.15 | 23.03 | 23.13 | 2,991,023 | +0.09(+0.37%) |
Jul 07, 2023 | 23.03 | 23.16 | 23.00 | 23.05 | 4,503,510 | +0.01(+0.04%) |
Jul 06, 2023 | 23.01 | 23.05 | 22.97 | 23.04 | 7,621,701 | -0.11(-0.49%) |
Jul 05, 2023 | 23.18 | 23.19 | 23.12 | 23.15 | 6,156,262 | -0.03(-0.12%) |