Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.45 | 23.52 | 23.32 | 23.39 | 560,581 | +0.01(+0.04%) |
Oct 30, 2023 | 23.52 | 23.59 | 23.30 | 23.38 | 861,604 | -0.25(-1.04%) |
Oct 27, 2023 | 23.57 | 23.69 | 23.46 | 23.62 | 14,364,897 | +0.21(+0.88%) |
Oct 26, 2023 | 23.38 | 23.49 | 23.36 | 23.42 | 2,174,062 | -0.06(-0.25%) |
Oct 25, 2023 | 23.41 | 23.48 | 23.21 | 23.48 | 268,231 | +0.09(+0.38%) |
Oct 24, 2023 | 23.42 | 23.43 | 23.26 | 23.39 | 390,994 | -0.14(-0.59%) |
Oct 23, 2023 | 23.68 | 23.69 | 23.48 | 23.52 | 1,438,737 | -0.10(-0.42%) |
Oct 20, 2023 | 23.73 | 23.87 | 23.62 | 23.62 | 904,978 | -0.13(-0.54%) |
Oct 19, 2023 | 23.59 | 23.78 | 23.52 | 23.75 | 472,968 | +0.08(+0.33%) |
Oct 18, 2023 | 23.66 | 23.71 | 23.59 | 23.67 | 702,213 | +0.17(+0.71%) |
Oct 17, 2023 | 23.39 | 23.56 | 23.39 | 23.50 | 294,322 | +0.01(+0.04%) |
Oct 16, 2023 | 23.48 | 23.51 | 23.42 | 23.49 | 357,705 | -0.03(-0.13%) |
Oct 13, 2023 | 23.38 | 23.54 | 23.34 | 23.52 | 409,716 | +0.42(+1.83%) |
Oct 12, 2023 | 23.09 | 23.10 | 22.93 | 23.10 | 476,400 | +0.06(+0.26%) |
Oct 11, 2023 | 23.03 | 23.05 | 22.88 | 23.04 | 559,356 | -0.09(-0.38%) |
Oct 10, 2023 | 23.11 | 23.16 | 23.04 | 23.13 | 495,064 | -0.04(-0.17%) |
Oct 09, 2023 | 23.13 | 23.23 | 23.09 | 23.17 | 376,665 | +0.26(+1.12%) |
Oct 06, 2023 | 22.95 | 23.01 | 22.82 | 22.91 | 440,266 | +0.12(+0.52%) |
Oct 05, 2023 | 22.68 | 22.84 | 22.67 | 22.80 | 802,198 | -0.06(-0.26%) |
Oct 04, 2023 | 23.17 | 23.17 | 22.81 | 22.86 | 489,473 | -0.50(-2.15%) |
Oct 03, 2023 | 23.35 | 23.39 | 23.24 | 23.36 | 284,598 | -0.11(-0.46%) |
Oct 02, 2023 | 23.55 | 23.58 | 23.42 | 23.47 | 533,175 | -0.15(-0.63%) |
Sep 29, 2023 | 23.94 | 23.95 | 23.56 | 23.61 | 479,672 | -0.25(-1.03%) |
Sep 28, 2023 | 23.83 | 23.95 | 23.80 | 23.86 | 619,374 | +0.03(+0.12%) |
Sep 27, 2023 | 23.77 | 23.90 | 23.77 | 23.83 | 363,971 | +0.08(+0.33%) |
Sep 26, 2023 | 23.68 | 23.75 | 23.64 | 23.75 | 289,108 | -0.02(-0.08%) |
Sep 25, 2023 | 23.86 | 23.79 | 23.76 | 23.77 | 367,533 | -0.19(-0.78%) |
Sep 22, 2023 | 23.98 | 24.08 | 23.90 | 23.96 | 661,808 | +0.05(+0.20%) |
Sep 21, 2023 | 24.05 | 24.11 | 23.88 | 23.91 | 355,788 | -0.09(-0.37%) |
Sep 20, 2023 | 24.08 | 24.23 | 24.00 | 24.00 | 388,518 | -0.25(-1.05%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.19 | 24.25 | 713,748 | +0.05(+0.20%) |
Sep 18, 2023 | 24.30 | 24.32 | 24.13 | 24.20 | 474,450 | -0.10(-0.40%) |
Sep 15, 2023 | 24.35 | 24.39 | 24.27 | 24.30 | 233,343 | -0.13(-0.52%) |
Sep 14, 2023 | 24.33 | 24.47 | 24.31 | 24.43 | 348,252 | +0.16(+0.64%) |
Sep 13, 2023 | 24.18 | 24.27 | 24.13 | 24.27 | 605,994 | +0.12(+0.49%) |
Sep 12, 2023 | 24.14 | 24.21 | 24.10 | 24.15 | 978,544 | -0.03(-0.12%) |
Sep 11, 2023 | 24.19 | 24.24 | 24.12 | 24.18 | 1,602,107 | +0.19(+0.77%) |
Sep 08, 2023 | 23.99 | 24.07 | 23.94 | 24.00 | 327,835 | +0.08(+0.33%) |
Sep 07, 2023 | 23.93 | 23.93 | 23.84 | 23.92 | 357,157 | -0.09(-0.37%) |
Sep 06, 2023 | 24.00 | 24.08 | 23.93 | 24.01 | 287,703 | -0.10(-0.40%) |
Sep 05, 2023 | 24.11 | 24.16 | 24.04 | 24.11 | 211,882 | +0.10(+0.41%) |
Sep 01, 2023 | 24.08 | 24.14 | 23.97 | 24.01 | 377,263 | +0.14(+0.57%) |
Aug 31, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 402,121 | +0.03(+0.12%) |
Aug 30, 2023 | 23.96 | 24.05 | 23.81 | 23.84 | 1,283,240 | -0.05(-0.20%) |
Aug 29, 2023 | 23.80 | 23.92 | 23.76 | 23.89 | 271,798 | +0.02(+0.08%) |
Aug 28, 2023 | 23.86 | 23.95 | 23.79 | 23.87 | 442,929 | +0.00(+0.00%) |
Aug 25, 2023 | 23.73 | 23.91 | 23.69 | 23.87 | 327,588 | +0.28(+1.20%) |
Aug 24, 2023 | 23.46 | 23.63 | 23.42 | 23.59 | 298,744 | +0.09(+0.37%) |
Aug 23, 2023 | 23.36 | 23.59 | 23.35 | 23.50 | 334,207 | +0.12(+0.50%) |
Aug 22, 2023 | 23.49 | 23.51 | 23.34 | 23.38 | 856,302 | -0.06(-0.25%) |
Aug 21, 2023 | 23.63 | 23.66 | 23.39 | 23.44 | 408,733 | -0.07(-0.29%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.51 | 283,717 | +0.20(+0.84%) |
Aug 17, 2023 | 23.43 | 23.46 | 23.31 | 23.31 | 406,647 | +0.12(+0.51%) |
Aug 16, 2023 | 23.29 | 23.36 | 23.19 | 23.20 | 990,766 | +0.01(+0.04%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.19 | 23.19 | 411,540 | -0.29(-1.25%) |
Aug 14, 2023 | 23.49 | 23.54 | 23.41 | 23.48 | 269,490 | -0.14(-0.58%) |
Aug 11, 2023 | 23.62 | 23.73 | 23.56 | 23.62 | 543,448 | -0.04(-0.17%) |
Aug 10, 2023 | 23.73 | 23.83 | 23.60 | 23.66 | 2,079,564 | -0.14(-0.57%) |
Aug 09, 2023 | 23.70 | 23.80 | 23.65 | 23.79 | 469,096 | +0.26(+1.12%) |
Aug 08, 2023 | 23.24 | 23.56 | 23.16 | 23.53 | 1,485,289 | +0.00(+0.00%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.44 | 23.53 | 270,167 | -0.03(-0.12%) |
Aug 04, 2023 | 23.61 | 23.64 | 23.50 | 23.56 | 280,377 | -0.02(-0.08%) |
Aug 03, 2023 | 23.41 | 23.58 | 23.37 | 23.58 | 427,454 | +0.12(+0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.38 | 23.46 | 596,552 | -0.32(-1.35%) |