Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.66 | 23.79 | 23.66 | 23.79 | 1,018 | +0.21(+0.88%) |
Oct 30, 2023 | 23.55 | 23.59 | 23.51 | 23.59 | 1,788 | +0.28(+1.21%) |
Oct 27, 2023 | 23.48 | 23.48 | 23.25 | 23.30 | 2,677 | +0.07(+0.30%) |
Oct 26, 2023 | 23.25 | 23.33 | 23.20 | 23.23 | 5,023 | -0.12(-0.53%) |
Oct 25, 2023 | 23.43 | 23.43 | 23.36 | 23.36 | 1,659 | -0.35(-1.46%) |
Oct 24, 2023 | 23.67 | 23.75 | 23.65 | 23.70 | 859 | +0.14(+0.58%) |
Oct 23, 2023 | 23.39 | 23.63 | 23.39 | 23.57 | 792 | -0.01(-0.06%) |
Oct 20, 2023 | 23.64 | 23.71 | 23.47 | 23.58 | 13,154 | -0.14(-0.57%) |
Oct 19, 2023 | 23.78 | 23.84 | 23.72 | 23.72 | 7,627 | -0.31(-1.27%) |
Oct 18, 2023 | 24.21 | 24.22 | 23.97 | 24.02 | 3,505 | -0.49(-1.99%) |
Oct 17, 2023 | 24.53 | 24.53 | 24.41 | 24.51 | 1,639 | +0.06(+0.23%) |
Oct 16, 2023 | 24.34 | 24.45 | 24.34 | 24.45 | 1,260 | +0.13(+0.54%) |
Oct 13, 2023 | 24.49 | 24.49 | 24.32 | 24.32 | 794 | -0.39(-1.56%) |
Oct 12, 2023 | 24.96 | 24.96 | 24.68 | 24.71 | 7,121 | -0.28(-1.13%) |
Oct 11, 2023 | 24.94 | 25.00 | 24.94 | 24.99 | 602 | +0.09(+0.35%) |
Oct 10, 2023 | 24.79 | 24.91 | 24.79 | 24.90 | 1,767 | +0.35(+1.42%) |
Oct 09, 2023 | 24.45 | 24.56 | 24.40 | 24.56 | 2,021 | -0.06(-0.26%) |
Oct 06, 2023 | 24.29 | 24.65 | 24.25 | 24.62 | 3,661 | +0.19(+0.76%) |
Oct 05, 2023 | 24.31 | 24.43 | 24.31 | 24.43 | 574 | +0.40(+1.65%) |
Oct 04, 2023 | 23.92 | 24.04 | 23.92 | 24.04 | 1,219 | -0.02(-0.10%) |
Oct 03, 2023 | 24.20 | 24.20 | 23.98 | 24.06 | 4,806 | -0.39(-1.58%) |
Oct 02, 2023 | 24.68 | 24.68 | 24.45 | 24.45 | 1,337 | -0.34(-1.38%) |
Sep 29, 2023 | 24.96 | 24.96 | 24.76 | 24.79 | 2,073 | +0.18(+0.75%) |
Sep 28, 2023 | 24.51 | 24.64 | 24.51 | 24.60 | 1,924 | +0.06(+0.24%) |
Sep 27, 2023 | 24.60 | 24.60 | 24.49 | 24.55 | 939 | -0.13(-0.54%) |
Sep 26, 2023 | 24.86 | 24.86 | 24.62 | 24.68 | 4,254 | -0.45(-1.80%) |
Sep 25, 2023 | 25.09 | 25.13 | 25.13 | 25.13 | 3,413 | -0.10(-0.38%) |
Sep 22, 2023 | 25.33 | 25.33 | 25.23 | 25.23 | 321 | -0.01(-0.05%) |
Sep 21, 2023 | 25.41 | 25.41 | 25.24 | 25.24 | 477 | -0.41(-1.60%) |
Sep 20, 2023 | 25.76 | 25.87 | 25.65 | 25.65 | 1,098 | -0.01(-0.05%) |
Sep 19, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 59 | +0.11(+0.43%) |
Sep 18, 2023 | 25.48 | 25.55 | 25.48 | 25.55 | 236 | -0.16(-0.63%) |
Sep 15, 2023 | 25.73 | 25.73 | 25.71 | 25.71 | 708 | -0.29(-1.13%) |
Sep 14, 2023 | 25.76 | 26.01 | 25.76 | 26.01 | 2,211 | +0.56(+2.22%) |
Sep 13, 2023 | 25.49 | 25.53 | 25.44 | 25.44 | 400 | -0.15(-0.60%) |
Sep 12, 2023 | 25.61 | 25.65 | 25.60 | 25.60 | 1,970 | -0.13(-0.52%) |
Sep 11, 2023 | 25.67 | 25.75 | 25.65 | 25.73 | 3,584 | +0.04(+0.17%) |
Sep 08, 2023 | 25.69 | 25.69 | 25.68 | 25.68 | 376 | -0.14(-0.53%) |
Sep 07, 2023 | 25.75 | 25.83 | 25.75 | 25.82 | 396 | +0.02(+0.10%) |
Sep 06, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 642 | -0.04(-0.17%) |
Sep 05, 2023 | 25.95 | 25.95 | 25.79 | 25.84 | 2,583 | -0.09(-0.33%) |
Sep 01, 2023 | 26.14 | 26.14 | 25.84 | 25.93 | 820 | -0.12(-0.46%) |
Aug 31, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 106 | +0.10(+0.37%) |
Aug 30, 2023 | 26.00 | 26.00 | 25.95 | 25.95 | 1,592 | +0.01(+0.04%) |
Aug 29, 2023 | 25.51 | 25.94 | 25.51 | 25.94 | 3,809 | +0.40(+1.57%) |
Aug 28, 2023 | 25.56 | 25.56 | 25.54 | 25.54 | 451 | +0.14(+0.56%) |
Aug 25, 2023 | 25.31 | 25.39 | 25.29 | 25.39 | 2,157 | +0.18(+0.72%) |
Aug 24, 2023 | 25.32 | 25.32 | 25.21 | 25.21 | 661 | -0.27(-1.08%) |
Aug 23, 2023 | 25.48 | 25.51 | 25.48 | 25.49 | 879 | +0.46(+1.82%) |
Aug 22, 2023 | 25.04 | 25.05 | 25.03 | 25.03 | 360 | +0.08(+0.33%) |
Aug 21, 2023 | 24.99 | 24.99 | 24.91 | 24.95 | 2,058 | -0.16(-0.62%) |
Aug 18, 2023 | 25.07 | 25.14 | 25.05 | 25.11 | 3,567 | -0.05(-0.21%) |
Aug 17, 2023 | 25.36 | 25.36 | 25.13 | 25.16 | 1,131 | -0.04(-0.15%) |
Aug 16, 2023 | 25.29 | 25.29 | 25.20 | 25.20 | 179 | -0.12(-0.49%) |
Aug 15, 2023 | 25.35 | 25.35 | 25.32 | 25.32 | 2,701 | -0.35(-1.36%) |
Aug 14, 2023 | 25.57 | 25.68 | 25.57 | 25.67 | 1,715 | -0.26(-0.99%) |
Aug 11, 2023 | 25.98 | 25.98 | 25.92 | 25.93 | 1,474 | -0.24(-0.91%) |
Aug 10, 2023 | 26.33 | 26.33 | 26.16 | 26.16 | 1,489 | +0.10(+0.38%) |
Aug 09, 2023 | 26.10 | 26.10 | 26.07 | 26.07 | 432 | -0.01(-0.06%) |
Aug 08, 2023 | 26.00 | 26.08 | 26.00 | 26.08 | 1,868 | -0.21(-0.80%) |
Aug 07, 2023 | 26.24 | 26.33 | 26.21 | 26.29 | 2,545 | +0.22(+0.84%) |
Aug 04, 2023 | 26.17 | 26.32 | 26.07 | 26.07 | 2,683 | -0.03(-0.10%) |
Aug 03, 2023 | 26.01 | 26.17 | 26.00 | 26.10 | 2,435 | +0.06(+0.23%) |
Aug 02, 2023 | 26.08 | 26.11 | 26.00 | 26.04 | 6,365 | -0.45(-1.69%) |