Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.77 | 21.81 | 21.73 | 21.73 | 11,088,463 | -0.04(-0.18%) |
Oct 30, 2023 | 21.74 | 21.79 | 21.71 | 21.77 | 15,116,336 | -0.03(-0.14%) |
Oct 27, 2023 | 21.78 | 21.81 | 21.74 | 21.80 | 7,930,029 | +0.00(+0.00%) |
Oct 26, 2023 | 21.69 | 21.80 | 21.69 | 21.80 | 12,613,748 | +0.13(+0.60%) |
Oct 25, 2023 | 21.73 | 21.73 | 21.65 | 21.67 | 10,014,641 | -0.13(-0.62%) |
Oct 24, 2023 | 21.76 | 21.81 | 21.73 | 21.80 | 13,673,083 | +0.04(+0.21%) |
Oct 23, 2023 | 21.65 | 21.80 | 21.62 | 21.76 | 14,835,499 | +0.08(+0.37%) |
Oct 20, 2023 | 21.65 | 21.71 | 21.65 | 21.68 | 16,469,147 | +0.08(+0.37%) |
Oct 19, 2023 | 21.65 | 21.71 | 21.59 | 21.60 | 47,828,416 | -0.08(-0.37%) |
Oct 18, 2023 | 21.69 | 21.72 | 21.64 | 21.68 | 18,192,760 | -0.07(-0.32%) |
Oct 17, 2023 | 21.75 | 21.78 | 21.72 | 21.75 | 22,672,344 | -0.13(-0.59%) |
Oct 16, 2023 | 21.88 | 21.90 | 21.86 | 21.88 | 6,267,262 | -0.11(-0.50%) |
Oct 13, 2023 | 22.00 | 22.00 | 21.95 | 21.99 | 8,149,824 | +0.11(+0.53%) |
Oct 12, 2023 | 22.01 | 22.01 | 21.86 | 21.88 | 7,119,705 | -0.17(-0.77%) |
Oct 11, 2023 | 22.00 | 22.05 | 21.98 | 22.05 | 13,693,171 | +0.10(+0.43%) |
Oct 10, 2023 | 21.89 | 21.99 | 21.87 | 21.95 | 12,433,218 | -0.02(-0.07%) |
Oct 09, 2023 | 21.88 | 21.97 | 21.85 | 21.96 | 5,399,180 | +0.20(+0.90%) |
Oct 06, 2023 | 21.72 | 21.83 | 21.71 | 21.77 | 14,326,995 | -0.10(-0.46%) |
Oct 05, 2023 | 21.88 | 21.89 | 21.84 | 21.87 | 10,643,108 | +0.01(+0.05%) |
Oct 04, 2023 | 21.80 | 21.86 | 21.77 | 21.86 | 9,222,840 | +0.12(+0.55%) |
Oct 03, 2023 | 21.84 | 21.87 | 21.73 | 21.74 | 27,695,416 | -0.14(-0.62%) |
Oct 02, 2023 | 21.93 | 21.94 | 21.85 | 21.88 | 8,012,727 | -0.16(-0.75%) |
Sep 29, 2023 | 22.10 | 22.12 | 22.02 | 22.04 | 8,683,606 | +0.00(+0.00%) |
Sep 28, 2023 | 21.95 | 22.05 | 21.91 | 22.04 | 27,419,824 | +0.05(+0.25%) |
Sep 27, 2023 | 22.09 | 22.10 | 21.95 | 21.98 | 10,397,312 | -0.07(-0.29%) |
Sep 26, 2023 | 22.09 | 22.09 | 22.03 | 22.05 | 22,370,072 | -0.01(-0.05%) |
Sep 25, 2023 | 22.08 | 22.11 | 22.05 | 22.06 | 7,677,312 | -0.13(-0.59%) |
Sep 22, 2023 | 22.13 | 22.20 | 22.12 | 22.19 | 7,212,564 | +0.07(+0.32%) |
Sep 21, 2023 | 22.15 | 22.16 | 22.12 | 22.12 | 20,373,000 | -0.14(-0.63%) |
Sep 20, 2023 | 22.31 | 22.33 | 22.25 | 22.26 | 5,965,606 | -0.01(-0.04%) |
Sep 19, 2023 | 22.29 | 22.32 | 22.26 | 22.27 | 6,310,162 | -0.05(-0.25%) |
Sep 18, 2023 | 22.28 | 22.33 | 22.28 | 22.32 | 9,186,344 | +0.02(+0.09%) |
Sep 15, 2023 | 22.33 | 22.34 | 22.29 | 22.30 | 8,242,718 | -0.05(-0.20%) |
Sep 14, 2023 | 22.40 | 22.41 | 22.34 | 22.35 | 6,298,761 | -0.04(-0.18%) |
Sep 13, 2023 | 22.35 | 22.41 | 22.35 | 22.39 | 8,711,680 | +0.02(+0.09%) |
Sep 12, 2023 | 22.35 | 22.37 | 22.33 | 22.37 | 7,804,285 | +0.02(+0.09%) |
Sep 11, 2023 | 22.35 | 22.36 | 22.33 | 22.35 | 7,604,622 | -0.03(-0.13%) |
Sep 08, 2023 | 22.41 | 22.44 | 22.37 | 22.38 | 5,115,811 | +0.00(+0.00%) |
Sep 07, 2023 | 22.35 | 22.38 | 22.34 | 22.38 | 4,354,294 | +0.06(+0.27%) |
Sep 06, 2023 | 22.37 | 22.38 | 22.30 | 22.32 | 9,865,019 | -0.02(-0.09%) |
Sep 05, 2023 | 22.41 | 22.41 | 22.34 | 22.34 | 5,830,480 | -0.11(-0.49%) |
Sep 01, 2023 | 22.55 | 22.55 | 22.43 | 22.45 | 5,540,698 | -0.16(-0.69%) |
Aug 31, 2023 | 22.59 | 22.63 | 22.57 | 22.61 | 4,850,855 | +0.05(+0.22%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.55 | 22.55 | 6,656,774 | -0.00(-0.02%) |
Aug 29, 2023 | 22.41 | 22.58 | 22.41 | 22.56 | 8,968,466 | +0.12(+0.53%) |
Aug 28, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 7,295,046 | +0.04(+0.16%) |
Aug 25, 2023 | 22.39 | 22.45 | 22.35 | 22.41 | 5,945,018 | -0.02(-0.07%) |
Aug 24, 2023 | 22.42 | 22.47 | 22.41 | 22.42 | 5,506,654 | -0.05(-0.22%) |
Aug 23, 2023 | 22.39 | 22.47 | 22.39 | 22.47 | 5,776,811 | +0.18(+0.83%) |
Aug 22, 2023 | 22.27 | 22.31 | 22.25 | 22.29 | 10,201,065 | +0.02(+0.09%) |
Aug 21, 2023 | 22.30 | 22.30 | 22.25 | 22.27 | 7,854,467 | -0.11(-0.49%) |
Aug 18, 2023 | 22.36 | 22.41 | 22.35 | 22.38 | 4,075,394 | +0.02(+0.11%) |
Aug 17, 2023 | 22.35 | 22.36 | 22.29 | 22.35 | 10,383,993 | +0.00(+0.00%) |
Aug 16, 2023 | 22.39 | 22.44 | 22.34 | 22.35 | 6,393,138 | -0.05(-0.25%) |
Aug 15, 2023 | 22.42 | 22.47 | 22.40 | 22.41 | 6,038,840 | -0.03(-0.13%) |
Aug 14, 2023 | 22.44 | 22.50 | 22.41 | 22.43 | 4,944,737 | -0.04(-0.16%) |
Aug 11, 2023 | 22.48 | 22.54 | 22.46 | 22.47 | 5,531,544 | -0.06(-0.27%) |
Aug 10, 2023 | 22.65 | 22.68 | 22.53 | 22.53 | 6,883,987 | -0.12(-0.55%) |
Aug 09, 2023 | 22.65 | 22.68 | 22.63 | 22.66 | 5,807,128 | +0.02(+0.07%) |
Aug 08, 2023 | 22.64 | 22.69 | 22.62 | 22.64 | 7,240,592 | +0.08(+0.35%) |
Aug 07, 2023 | 22.58 | 22.59 | 22.54 | 22.56 | 5,814,503 | -0.04(-0.18%) |
Aug 04, 2023 | 22.49 | 22.61 | 22.49 | 22.60 | 8,193,818 | +0.17(+0.74%) |
Aug 03, 2023 | 22.45 | 22.47 | 22.42 | 22.43 | 6,160,357 | -0.12(-0.55%) |
Aug 02, 2023 | 22.55 | 22.57 | 22.50 | 22.56 | 10,246,005 | -0.05(-0.20%) |