Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.52 | 23.89 | 23.52 | 23.89 | 8,912 | +0.14(+0.58%) |
Oct 30, 2023 | 23.00 | 23.75 | 23.00 | 23.75 | 11,681 | +0.52(+2.23%) |
Oct 27, 2023 | 23.71 | 23.71 | 23.04 | 23.23 | 10,210 | -0.21(-0.92%) |
Oct 26, 2023 | 23.62 | 24.22 | 23.44 | 23.45 | 7,771 | +0.51(+2.21%) |
Oct 25, 2023 | 22.74 | 23.03 | 22.61 | 22.94 | 7,280 | +0.14(+0.60%) |
Oct 24, 2023 | 22.89 | 23.10 | 22.80 | 22.80 | 6,291 | -0.42(-1.81%) |
Oct 23, 2023 | 22.98 | 23.32 | 22.82 | 23.22 | 6,716 | +0.09(+0.38%) |
Oct 20, 2023 | 23.13 | 23.42 | 22.76 | 23.13 | 9,383 | +0.05(+0.21%) |
Oct 19, 2023 | 23.10 | 23.23 | 23.02 | 23.09 | 7,404 | -0.05(-0.21%) |
Oct 18, 2023 | 23.52 | 23.73 | 23.13 | 23.13 | 7,918 | -0.43(-1.82%) |
Oct 17, 2023 | 23.36 | 23.81 | 23.36 | 23.56 | 13,783 | -0.27(-1.15%) |
Oct 16, 2023 | 23.83 | 24.06 | 23.83 | 23.84 | 8,467 | +0.03(+0.14%) |
Oct 13, 2023 | 24.02 | 24.12 | 23.46 | 23.80 | 7,070 | +0.09(+0.39%) |
Oct 12, 2023 | 24.03 | 24.26 | 23.55 | 23.71 | 8,535 | -0.22(-0.94%) |
Oct 11, 2023 | 23.45 | 24.46 | 23.45 | 23.93 | 7,666 | -0.23(-0.97%) |
Oct 10, 2023 | 24.46 | 24.46 | 24.07 | 24.17 | 5,327 | +0.21(+0.86%) |
Oct 09, 2023 | 23.82 | 24.32 | 23.82 | 23.96 | 7,192 | +0.09(+0.37%) |
Oct 06, 2023 | 24.12 | 24.29 | 23.52 | 23.88 | 8,441 | -0.27(-1.13%) |
Oct 05, 2023 | 24.23 | 24.30 | 23.90 | 24.15 | 10,278 | +0.40(+1.69%) |
Oct 04, 2023 | 23.29 | 23.92 | 23.09 | 23.75 | 10,134 | +0.31(+1.33%) |
Oct 03, 2023 | 23.52 | 23.65 | 23.44 | 23.44 | 4,342 | -0.18(-0.74%) |
Oct 02, 2023 | 23.75 | 23.90 | 23.50 | 23.61 | 12,544 | -0.08(-0.33%) |
Sep 29, 2023 | 23.76 | 24.20 | 23.61 | 23.69 | 13,287 | +0.10(+0.41%) |
Sep 28, 2023 | 23.66 | 23.88 | 23.45 | 23.59 | 10,405 | -0.17(-0.70%) |
Sep 27, 2023 | 23.79 | 24.07 | 23.50 | 23.76 | 8,130 | +0.16(+0.66%) |
Sep 26, 2023 | 24.18 | 24.18 | 23.60 | 23.60 | 7,187 | -0.52(-2.15%) |
Sep 25, 2023 | 24.31 | 24.31 | 24.12 | 24.12 | 3,573 | +0.13(+0.53%) |
Sep 22, 2023 | 24.07 | 24.26 | 23.88 | 23.99 | 8,604 | -0.10(-0.41%) |
Sep 21, 2023 | 24.22 | 24.40 | 23.94 | 24.09 | 6,873 | -0.31(-1.28%) |
Sep 20, 2023 | 24.32 | 24.60 | 24.28 | 24.40 | 10,135 | +0.24(+1.01%) |
Sep 19, 2023 | 24.24 | 24.38 | 24.16 | 24.16 | 4,488 | -0.23(-0.96%) |
Sep 18, 2023 | 24.57 | 24.57 | 24.09 | 24.39 | 7,805 | -0.03(-0.12%) |
Sep 15, 2023 | 25.38 | 25.38 | 24.31 | 24.42 | 33,334 | -0.86(-3.40%) |
Sep 14, 2023 | 25.62 | 25.62 | 24.84 | 25.28 | 7,980 | +0.29(+1.17%) |
Sep 13, 2023 | 25.38 | 25.56 | 24.68 | 24.99 | 9,556 | -0.12(-0.47%) |
Sep 12, 2023 | 25.25 | 25.32 | 24.84 | 25.11 | 13,212 | -0.20(-0.81%) |
Sep 11, 2023 | 25.54 | 25.62 | 24.98 | 25.31 | 13,751 | -0.22(-0.88%) |
Sep 08, 2023 | 24.66 | 25.54 | 24.66 | 25.54 | 18,925 | +1.03(+4.22%) |
Sep 07, 2023 | 24.99 | 25.01 | 24.04 | 24.50 | 55,135 | -0.50(-1.99%) |
Sep 06, 2023 | 25.34 | 25.71 | 24.99 | 25.00 | 14,486 | -0.51(-1.99%) |
Sep 05, 2023 | 25.90 | 25.90 | 25.25 | 25.51 | 3,379 | -0.25(-0.99%) |
Sep 01, 2023 | 25.61 | 25.87 | 25.44 | 25.76 | 10,697 | +0.36(+1.42%) |
Aug 31, 2023 | 25.82 | 25.89 | 25.40 | 25.40 | 11,763 | -0.24(-0.95%) |
Aug 30, 2023 | 25.71 | 25.76 | 25.62 | 25.64 | 7,835 | -0.22(-0.87%) |
Aug 29, 2023 | 25.61 | 26.00 | 25.40 | 25.87 | 10,689 | +0.39(+1.53%) |
Aug 28, 2023 | 25.61 | 25.62 | 25.45 | 25.48 | 4,693 | -0.06(-0.23%) |
Aug 25, 2023 | 25.67 | 25.67 | 25.53 | 25.54 | 14,009 | -0.05(-0.19%) |
Aug 24, 2023 | 25.50 | 25.58 | 25.50 | 25.58 | 5,875 | -0.11(-0.42%) |
Aug 23, 2023 | 25.75 | 25.75 | 25.62 | 25.69 | 4,918 | +0.04(+0.15%) |
Aug 22, 2023 | 25.44 | 25.80 | 25.17 | 25.65 | 18,891 | +0.15(+0.57%) |
Aug 21, 2023 | 25.14 | 25.57 | 25.13 | 25.51 | 13,669 | +0.32(+1.28%) |
Aug 18, 2023 | 25.86 | 26.07 | 25.18 | 25.18 | 28,577 | -0.68(-2.64%) |
Aug 17, 2023 | 26.21 | 26.25 | 25.87 | 25.87 | 4,539 | +0.06(+0.23%) |
Aug 16, 2023 | 26.13 | 26.13 | 25.77 | 25.81 | 5,689 | -0.46(-1.75%) |
Aug 15, 2023 | 26.85 | 27.18 | 26.18 | 26.27 | 23,025 | -1.01(-3.69%) |
Aug 14, 2023 | 27.17 | 27.61 | 26.98 | 27.27 | 6,586 | -0.05(-0.18%) |
Aug 11, 2023 | 26.86 | 27.39 | 26.86 | 27.32 | 8,865 | +0.48(+1.78%) |
Aug 10, 2023 | 26.84 | 27.07 | 26.61 | 26.84 | 23,679 | +0.10(+0.36%) |
Aug 09, 2023 | 27.14 | 27.14 | 26.75 | 26.75 | 8,221 | -0.54(-1.99%) |
Aug 08, 2023 | 27.17 | 27.49 | 26.88 | 27.29 | 7,168 | -0.16(-0.60%) |
Aug 07, 2023 | 26.94 | 27.67 | 26.50 | 27.45 | 19,279 | +0.55(+2.05%) |
Aug 04, 2023 | 26.87 | 27.50 | 26.86 | 26.90 | 10,650 | +0.08(+0.29%) |
Aug 03, 2023 | 26.70 | 27.41 | 26.63 | 26.82 | 17,310 | +0.13(+0.47%) |
Aug 02, 2023 | 26.47 | 27.28 | 26.42 | 26.70 | 9,378 | +0.01(+0.04%) |