Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.72 | 21.87 | 21.38 | 21.51 | 153,380 | -0.07(-0.35%) |
Oct 30, 2023 | 21.64 | 21.74 | 21.57 | 21.58 | 28,158 | -0.06(-0.26%) |
Oct 27, 2023 | 21.87 | 21.87 | 21.61 | 21.64 | 29,225 | -0.17(-0.78%) |
Oct 26, 2023 | 21.71 | 21.89 | 21.68 | 21.81 | 30,174 | +0.10(+0.48%) |
Oct 25, 2023 | 21.67 | 21.76 | 21.57 | 21.71 | 47,805 | -0.02(-0.09%) |
Oct 24, 2023 | 21.48 | 21.74 | 21.46 | 21.73 | 29,641 | +0.27(+1.28%) |
Oct 23, 2023 | 21.25 | 21.47 | 21.25 | 21.45 | 25,607 | +0.11(+0.53%) |
Oct 20, 2023 | 21.35 | 21.46 | 21.14 | 21.34 | 23,937 | +0.09(+0.44%) |
Oct 19, 2023 | 21.58 | 21.58 | 21.24 | 21.24 | 29,413 | -0.29(-1.36%) |
Oct 18, 2023 | 21.62 | 21.67 | 21.44 | 21.54 | 16,088 | -0.18(-0.83%) |
Oct 17, 2023 | 21.68 | 21.79 | 21.59 | 21.72 | 33,636 | -0.13(-0.60%) |
Oct 16, 2023 | 21.89 | 21.93 | 21.77 | 21.85 | 18,009 | -0.06(-0.26%) |
Oct 13, 2023 | 21.91 | 22.12 | 21.78 | 21.91 | 16,738 | +0.01(+0.04%) |
Oct 12, 2023 | 22.07 | 22.22 | 21.87 | 21.90 | 27,757 | -0.25(-1.11%) |
Oct 11, 2023 | 22.14 | 22.24 | 21.99 | 22.14 | 26,071 | +0.16(+0.73%) |
Oct 10, 2023 | 21.84 | 22.04 | 21.74 | 21.98 | 22,402 | +0.14(+0.65%) |
Oct 09, 2023 | 21.70 | 21.88 | 21.61 | 21.84 | 25,693 | +0.14(+0.65%) |
Oct 06, 2023 | 21.41 | 21.81 | 21.27 | 21.70 | 60,180 | +0.07(+0.31%) |
Oct 05, 2023 | 21.61 | 21.69 | 21.44 | 21.63 | 41,645 | +0.08(+0.35%) |
Oct 04, 2023 | 21.76 | 21.91 | 21.44 | 21.56 | 56,892 | -0.15(-0.70%) |
Oct 03, 2023 | 22.19 | 22.19 | 21.24 | 21.71 | 46,468 | -0.58(-2.58%) |
Oct 02, 2023 | 22.63 | 22.63 | 22.24 | 22.28 | 47,376 | -0.40(-1.75%) |
Sep 29, 2023 | 22.61 | 22.87 | 22.49 | 22.68 | 125,046 | +0.09(+0.42%) |
Sep 28, 2023 | 22.43 | 22.61 | 22.34 | 22.58 | 32,854 | +0.10(+0.46%) |
Sep 27, 2023 | 22.55 | 22.58 | 22.36 | 22.48 | 39,473 | +0.01(+0.04%) |
Sep 26, 2023 | 22.46 | 22.63 | 22.42 | 22.47 | 114,121 | -0.01(-0.04%) |
Sep 25, 2023 | 22.26 | 22.59 | 22.41 | 22.48 | 223,388 | +0.14(+0.63%) |
Sep 22, 2023 | 22.17 | 22.37 | 22.13 | 22.34 | 57,889 | +0.23(+1.02%) |
Sep 21, 2023 | 22.24 | 22.37 | 22.08 | 22.11 | 29,291 | -0.25(-1.10%) |
Sep 20, 2023 | 22.46 | 22.47 | 22.36 | 22.36 | 77,533 | -0.08(-0.34%) |
Sep 19, 2023 | 22.41 | 22.46 | 22.39 | 22.43 | 172,295 | +0.00(+0.00%) |
Sep 18, 2023 | 22.41 | 22.46 | 22.41 | 22.43 | 60,821 | -0.07(-0.29%) |
Sep 15, 2023 | 22.45 | 22.55 | 22.40 | 22.50 | 26,834 | +0.07(+0.29%) |
Sep 14, 2023 | 22.47 | 22.51 | 22.40 | 22.43 | 31,521 | +0.02(+0.08%) |
Sep 13, 2023 | 22.40 | 22.44 | 22.32 | 22.41 | 15,460 | +0.06(+0.25%) |
Sep 12, 2023 | 22.40 | 22.47 | 22.32 | 22.36 | 21,321 | -0.08(-0.34%) |
Sep 11, 2023 | 22.58 | 22.66 | 22.43 | 22.43 | 24,301 | -0.15(-0.67%) |
Sep 08, 2023 | 22.45 | 22.66 | 22.45 | 22.58 | 21,378 | +0.13(+0.59%) |
Sep 07, 2023 | 22.50 | 22.54 | 22.29 | 22.45 | 23,603 | -0.05(-0.21%) |
Sep 06, 2023 | 22.48 | 22.55 | 22.35 | 22.50 | 16,679 | -0.03(-0.13%) |
Sep 05, 2023 | 22.51 | 22.57 | 22.45 | 22.53 | 20,688 | -0.06(-0.25%) |
Sep 01, 2023 | 22.65 | 22.66 | 22.56 | 22.58 | 5,067 | -0.15(-0.66%) |
Aug 31, 2023 | 22.57 | 22.76 | 22.56 | 22.74 | 57,457 | +0.20(+0.88%) |
Aug 30, 2023 | 22.64 | 22.64 | 22.53 | 22.54 | 17,890 | -0.02(-0.08%) |
Aug 29, 2023 | 22.50 | 22.65 | 22.50 | 22.56 | 19,779 | +0.01(+0.04%) |
Aug 28, 2023 | 22.57 | 22.62 | 22.54 | 22.55 | 15,474 | -0.03(-0.13%) |
Aug 25, 2023 | 22.65 | 22.69 | 22.54 | 22.57 | 9,191 | -0.09(-0.42%) |
Aug 24, 2023 | 22.63 | 22.67 | 22.49 | 22.67 | 14,365 | +0.04(+0.17%) |
Aug 23, 2023 | 22.55 | 22.63 | 22.45 | 22.63 | 22,933 | +0.15(+0.67%) |
Aug 22, 2023 | 22.50 | 22.57 | 22.38 | 22.48 | 24,180 | +0.02(+0.08%) |
Aug 21, 2023 | 22.59 | 22.65 | 22.45 | 22.46 | 14,588 | -0.19(-0.83%) |
Aug 18, 2023 | 22.50 | 22.68 | 22.44 | 22.65 | 36,722 | +0.04(+0.17%) |
Aug 17, 2023 | 22.39 | 22.67 | 22.26 | 22.61 | 40,504 | +0.17(+0.76%) |
Aug 16, 2023 | 22.57 | 22.57 | 22.36 | 22.44 | 19,909 | -0.12(-0.54%) |
Aug 15, 2023 | 22.47 | 22.67 | 22.46 | 22.57 | 50,716 | -0.09(-0.42%) |
Aug 14, 2023 | 22.55 | 22.73 | 22.51 | 22.66 | 11,780 | +0.03(+0.13%) |
Aug 11, 2023 | 22.55 | 22.71 | 22.55 | 22.63 | 20,708 | +0.08(+0.36%) |
Aug 10, 2023 | 22.73 | 22.80 | 22.49 | 22.55 | 33,754 | -0.08(-0.35%) |
Aug 09, 2023 | 22.65 | 22.72 | 22.56 | 22.63 | 24,166 | +0.02(+0.08%) |
Aug 08, 2023 | 22.54 | 22.69 | 22.54 | 22.61 | 5,662 | +0.00(+0.00%) |
Aug 07, 2023 | 22.75 | 22.81 | 22.58 | 22.61 | 26,463 | -0.08(-0.37%) |
Aug 04, 2023 | 22.78 | 22.82 | 22.65 | 22.70 | 10,588 | +0.10(+0.46%) |
Aug 03, 2023 | 22.76 | 22.80 | 22.54 | 22.59 | 28,247 | -0.22(-0.95%) |
Aug 02, 2023 | 22.80 | 22.83 | 22.69 | 22.81 | 21,073 | -0.07(-0.29%) |