Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.44 | 21.10 | 20.44 | 20.84 | 1,491,283 | +0.41(+1.98%) |
Oct 30, 2023 | 19.85 | 20.47 | 19.36 | 20.43 | 1,474,063 | +0.75(+3.79%) |
Oct 27, 2023 | 20.72 | 20.72 | 19.61 | 19.69 | 1,935,659 | -1.02(-4.93%) |
Oct 26, 2023 | 20.60 | 21.04 | 20.28 | 20.71 | 1,065,095 | +0.07(+0.36%) |
Oct 25, 2023 | 20.89 | 21.33 | 20.60 | 20.64 | 1,653,862 | -0.35(-1.67%) |
Oct 24, 2023 | 21.26 | 21.53 | 20.91 | 20.99 | 2,273,361 | -0.18(-0.87%) |
Oct 23, 2023 | 21.36 | 22.09 | 21.13 | 21.17 | 2,465,813 | -0.20(-0.95%) |
Oct 20, 2023 | 21.59 | 21.98 | 21.31 | 21.37 | 1,515,173 | -0.41(-1.90%) |
Oct 19, 2023 | 22.61 | 22.71 | 21.70 | 21.79 | 1,534,128 | -0.73(-3.23%) |
Oct 18, 2023 | 23.95 | 23.95 | 22.51 | 22.52 | 1,804,603 | -1.13(-4.79%) |
Oct 17, 2023 | 23.15 | 23.90 | 23.04 | 23.65 | 1,200,484 | +0.57(+2.47%) |
Oct 16, 2023 | 24.03 | 24.23 | 22.97 | 23.08 | 1,253,861 | -0.84(-3.50%) |
Oct 13, 2023 | 25.40 | 25.50 | 23.81 | 23.91 | 2,544,936 | -1.38(-5.46%) |
Oct 12, 2023 | 26.77 | 26.96 | 25.09 | 25.30 | 1,595,389 | -1.63(-6.05%) |
Oct 11, 2023 | 26.87 | 27.15 | 26.20 | 26.92 | 742,209 | +0.37(+1.39%) |
Oct 10, 2023 | 25.72 | 26.57 | 25.72 | 26.56 | 804,488 | +0.85(+3.29%) |
Oct 09, 2023 | 25.70 | 26.14 | 25.58 | 25.71 | 444,976 | -0.09(-0.36%) |
Oct 06, 2023 | 25.66 | 25.89 | 24.74 | 25.80 | 640,163 | +0.03(+0.11%) |
Oct 05, 2023 | 25.31 | 25.95 | 25.31 | 25.77 | 978,417 | +0.44(+1.74%) |
Oct 04, 2023 | 24.46 | 25.42 | 24.27 | 25.33 | 1,370,081 | +0.86(+3.50%) |
Oct 03, 2023 | 24.85 | 25.13 | 24.41 | 24.48 | 1,024,050 | -0.59(-2.35%) |
Oct 02, 2023 | 27.18 | 27.18 | 25.01 | 25.06 | 702,490 | -2.00(-7.38%) |
Sep 29, 2023 | 27.81 | 27.93 | 27.02 | 27.06 | 895,215 | -0.43(-1.57%) |
Sep 28, 2023 | 26.83 | 27.61 | 26.73 | 27.50 | 429,246 | +0.65(+2.43%) |
Sep 27, 2023 | 27.99 | 28.26 | 26.81 | 26.84 | 528,395 | -1.10(-3.95%) |
Sep 26, 2023 | 28.56 | 28.87 | 27.94 | 27.95 | 637,252 | -0.92(-3.19%) |
Sep 25, 2023 | 28.80 | 29.03 | 28.86 | 28.87 | 375,115 | +0.60(+2.12%) |
Sep 22, 2023 | 28.39 | 28.75 | 28.03 | 28.27 | 588,689 | +0.38(+1.35%) |
Sep 21, 2023 | 28.98 | 29.17 | 27.84 | 27.89 | 367,781 | -1.33(-4.54%) |
Sep 20, 2023 | 29.15 | 29.64 | 29.15 | 29.22 | 251,306 | +0.25(+0.86%) |
Sep 19, 2023 | 29.62 | 29.81 | 28.96 | 28.97 | 179,077 | -0.56(-1.90%) |
Sep 18, 2023 | 29.90 | 30.09 | 29.38 | 29.53 | 327,245 | -0.59(-1.96%) |
Sep 15, 2023 | 30.32 | 30.38 | 29.85 | 30.12 | 763,195 | -0.07(-0.24%) |
Sep 14, 2023 | 29.49 | 30.30 | 29.49 | 30.19 | 536,637 | +0.70(+2.37%) |
Sep 13, 2023 | 28.99 | 29.54 | 28.99 | 29.49 | 602,838 | +0.40(+1.36%) |
Sep 12, 2023 | 29.15 | 29.35 | 28.82 | 29.10 | 285,984 | -0.13(-0.44%) |
Sep 11, 2023 | 29.16 | 29.47 | 28.83 | 29.23 | 471,087 | +0.17(+0.60%) |
Sep 08, 2023 | 29.43 | 29.46 | 28.93 | 29.05 | 282,835 | -0.04(-0.13%) |
Sep 07, 2023 | 28.54 | 29.33 | 28.43 | 29.09 | 352,991 | +0.50(+1.74%) |
Sep 06, 2023 | 29.12 | 29.12 | 28.56 | 28.59 | 364,770 | -0.53(-1.83%) |
Sep 05, 2023 | 29.72 | 29.76 | 29.01 | 29.12 | 343,682 | -0.56(-1.89%) |
Sep 01, 2023 | 29.46 | 29.91 | 29.35 | 29.69 | 364,254 | +0.31(+1.07%) |
Aug 31, 2023 | 29.35 | 29.58 | 29.23 | 29.37 | 433,786 | +0.06(+0.22%) |
Aug 30, 2023 | 29.34 | 29.90 | 29.26 | 29.31 | 185,993 | -0.05(-0.18%) |
Aug 29, 2023 | 29.05 | 29.46 | 28.92 | 29.36 | 199,215 | +0.45(+1.54%) |
Aug 28, 2023 | 28.97 | 29.37 | 28.84 | 28.92 | 352,844 | -0.06(-0.22%) |
Aug 25, 2023 | 29.11 | 29.15 | 28.54 | 28.98 | 213,267 | +0.12(+0.41%) |
Aug 24, 2023 | 28.85 | 29.14 | 28.69 | 28.86 | 277,238 | -0.13(-0.44%) |
Aug 23, 2023 | 28.48 | 29.11 | 28.48 | 28.99 | 235,087 | +0.51(+1.79%) |
Aug 22, 2023 | 28.64 | 28.97 | 28.47 | 28.48 | 190,173 | -0.33(-1.14%) |
Aug 21, 2023 | 29.22 | 29.22 | 28.38 | 28.81 | 414,018 | -0.31(-1.06%) |
Aug 18, 2023 | 28.62 | 29.27 | 28.62 | 29.12 | 372,810 | +0.34(+1.17%) |
Aug 17, 2023 | 29.03 | 29.33 | 28.63 | 28.78 | 420,913 | -0.22(-0.75%) |
Aug 16, 2023 | 28.89 | 29.31 | 28.89 | 29.00 | 227,376 | -0.05(-0.16%) |
Aug 15, 2023 | 29.83 | 29.95 | 29.03 | 29.04 | 260,677 | -0.89(-2.98%) |
Aug 14, 2023 | 30.25 | 30.47 | 29.90 | 29.93 | 142,352 | -0.36(-1.20%) |
Aug 11, 2023 | 29.91 | 30.47 | 29.91 | 30.30 | 406,307 | +0.16(+0.54%) |
Aug 10, 2023 | 30.03 | 30.49 | 29.82 | 30.13 | 753,314 | +0.41(+1.38%) |
Aug 09, 2023 | 29.76 | 30.08 | 29.52 | 29.73 | 302,647 | +0.01(+0.03%) |
Aug 08, 2023 | 29.39 | 29.83 | 29.13 | 29.72 | 408,133 | +0.15(+0.49%) |
Aug 07, 2023 | 30.00 | 30.01 | 29.34 | 29.57 | 589,458 | -0.22(-0.73%) |
Aug 04, 2023 | 29.37 | 30.36 | 29.24 | 29.79 | 858,574 | +0.81(+2.79%) |
Aug 03, 2023 | 30.44 | 30.44 | 28.93 | 28.98 | 1,849,965 | -1.46(-4.78%) |
Aug 02, 2023 | 31.43 | 31.44 | 30.33 | 30.43 | 544,954 | -1.34(-4.21%) |