Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.05 | 21.41 | 20.95 | 21.30 | 101,752 | +0.15(+0.70%) |
Oct 30, 2023 | 21.19 | 21.62 | 20.99 | 21.16 | 117,370 | +0.27(+1.27%) |
Oct 27, 2023 | 21.09 | 21.18 | 20.71 | 20.89 | 241,640 | -0.34(-1.58%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.05 | 21.23 | 81,802 | -0.33(-1.51%) |
Oct 25, 2023 | 21.77 | 21.90 | 21.40 | 21.55 | 88,317 | -0.36(-1.67%) |
Oct 24, 2023 | 22.21 | 22.21 | 21.48 | 21.92 | 159,287 | -0.07(-0.31%) |
Oct 23, 2023 | 22.48 | 22.62 | 21.93 | 21.98 | 81,147 | -0.50(-2.24%) |
Oct 20, 2023 | 22.75 | 23.08 | 22.37 | 22.49 | 80,256 | -0.21(-0.91%) |
Oct 19, 2023 | 23.24 | 23.37 | 22.59 | 22.70 | 142,073 | -0.56(-2.42%) |
Oct 18, 2023 | 24.14 | 24.14 | 23.05 | 23.26 | 105,849 | -1.08(-4.46%) |
Oct 17, 2023 | 24.24 | 24.79 | 24.16 | 24.34 | 93,368 | +0.12(+0.49%) |
Oct 16, 2023 | 24.29 | 24.46 | 24.02 | 24.22 | 116,680 | +0.19(+0.78%) |
Oct 13, 2023 | 24.66 | 24.70 | 23.84 | 24.04 | 119,725 | -0.47(-1.93%) |
Oct 12, 2023 | 25.42 | 25.42 | 24.00 | 24.51 | 86,354 | -0.97(-3.79%) |
Oct 11, 2023 | 24.97 | 25.66 | 24.62 | 25.48 | 108,430 | +0.66(+2.66%) |
Oct 10, 2023 | 25.26 | 25.74 | 24.69 | 24.82 | 87,120 | -0.25(-0.98%) |
Oct 09, 2023 | 24.85 | 25.27 | 24.85 | 25.06 | 66,946 | +0.05(+0.20%) |
Oct 06, 2023 | 24.36 | 25.33 | 24.05 | 25.01 | 117,071 | +0.61(+2.51%) |
Oct 05, 2023 | 24.79 | 25.09 | 24.29 | 24.40 | 121,134 | -0.45(-1.83%) |
Oct 04, 2023 | 24.14 | 24.91 | 23.98 | 24.86 | 141,427 | +1.24(+5.26%) |
Oct 03, 2023 | 27.21 | 27.21 | 23.47 | 23.61 | 391,361 | -3.84(-13.98%) |
Oct 02, 2023 | 27.73 | 28.45 | 27.38 | 27.45 | 74,064 | -0.41(-1.49%) |
Sep 29, 2023 | 28.46 | 28.46 | 27.77 | 27.86 | 104,276 | -0.45(-1.60%) |
Sep 28, 2023 | 28.57 | 28.74 | 28.25 | 28.32 | 88,541 | -0.47(-1.64%) |
Sep 27, 2023 | 29.06 | 29.48 | 28.31 | 28.79 | 95,791 | +0.01(+0.03%) |
Sep 26, 2023 | 29.09 | 29.59 | 28.72 | 28.78 | 84,271 | -0.36(-1.22%) |
Sep 25, 2023 | 29.59 | 29.51 | 29.04 | 29.14 | 102,217 | -0.58(-1.96%) |
Sep 22, 2023 | 30.41 | 30.44 | 29.68 | 29.72 | 104,006 | -0.71(-2.33%) |
Sep 21, 2023 | 30.70 | 30.99 | 30.33 | 30.43 | 117,309 | -0.49(-1.59%) |
Sep 20, 2023 | 30.71 | 31.28 | 30.31 | 30.92 | 69,140 | +0.26(+0.84%) |
Sep 19, 2023 | 30.46 | 31.01 | 30.38 | 30.66 | 103,383 | +0.19(+0.61%) |
Sep 18, 2023 | 31.19 | 31.25 | 30.38 | 30.48 | 89,525 | -0.66(-2.12%) |
Sep 15, 2023 | 31.52 | 31.65 | 31.07 | 31.14 | 153,287 | -0.37(-1.19%) |
Sep 14, 2023 | 30.93 | 31.56 | 30.93 | 31.51 | 44,067 | +0.63(+2.04%) |
Sep 13, 2023 | 30.44 | 30.96 | 30.38 | 30.88 | 51,541 | +0.40(+1.33%) |
Sep 12, 2023 | 29.99 | 30.49 | 29.91 | 30.48 | 68,301 | +0.49(+1.64%) |
Sep 11, 2023 | 29.77 | 29.99 | 29.54 | 29.98 | 49,012 | +0.37(+1.27%) |
Sep 08, 2023 | 29.61 | 29.86 | 29.49 | 29.61 | 25,076 | +0.00(+0.00%) |
Sep 07, 2023 | 29.72 | 29.72 | 29.26 | 29.61 | 68,782 | -0.13(-0.43%) |
Sep 06, 2023 | 29.49 | 29.81 | 29.49 | 29.74 | 40,245 | +0.25(+0.84%) |
Sep 05, 2023 | 30.28 | 30.28 | 29.44 | 29.49 | 47,273 | -0.97(-3.17%) |
Sep 01, 2023 | 30.56 | 31.03 | 30.32 | 30.46 | 32,393 | +0.06(+0.19%) |
Aug 31, 2023 | 30.95 | 31.14 | 30.35 | 30.40 | 54,147 | -0.49(-1.60%) |
Aug 30, 2023 | 30.99 | 31.44 | 30.85 | 30.89 | 38,175 | -0.25(-0.79%) |
Aug 29, 2023 | 30.33 | 31.31 | 30.14 | 31.14 | 70,398 | +0.57(+1.87%) |
Aug 28, 2023 | 30.35 | 30.74 | 30.26 | 30.57 | 58,458 | +0.58(+1.94%) |
Aug 25, 2023 | 30.29 | 30.29 | 29.74 | 29.98 | 58,531 | -0.25(-0.82%) |
Aug 24, 2023 | 30.28 | 30.47 | 30.05 | 30.23 | 34,780 | -0.27(-0.87%) |
Aug 23, 2023 | 30.13 | 30.74 | 30.06 | 30.50 | 36,063 | +0.28(+0.91%) |
Aug 22, 2023 | 30.14 | 30.66 | 30.00 | 30.22 | 43,570 | +0.30(+0.99%) |
Aug 21, 2023 | 30.06 | 30.42 | 29.89 | 29.92 | 61,924 | -0.09(-0.30%) |
Aug 18, 2023 | 29.93 | 30.55 | 29.93 | 30.01 | 72,501 | -0.07(-0.23%) |
Aug 17, 2023 | 29.54 | 30.23 | 29.54 | 30.08 | 51,506 | +0.61(+2.08%) |
Aug 16, 2023 | 30.13 | 30.33 | 29.26 | 29.47 | 76,047 | -0.64(-2.13%) |
Aug 15, 2023 | 29.84 | 30.15 | 29.54 | 30.11 | 32,637 | +0.19(+0.63%) |
Aug 14, 2023 | 29.85 | 29.96 | 29.59 | 29.92 | 28,303 | -0.03(-0.10%) |
Aug 11, 2023 | 30.65 | 30.89 | 29.92 | 29.95 | 53,866 | -0.58(-1.91%) |
Aug 10, 2023 | 31.30 | 31.36 | 30.30 | 30.54 | 43,240 | -0.58(-1.87%) |
Aug 09, 2023 | 30.69 | 31.34 | 30.62 | 31.12 | 49,545 | +0.44(+1.45%) |
Aug 08, 2023 | 30.58 | 30.75 | 30.31 | 30.67 | 67,829 | +0.04(+0.13%) |
Aug 07, 2023 | 30.74 | 30.98 | 30.58 | 30.63 | 46,461 | -0.06(-0.19%) |
Aug 04, 2023 | 30.29 | 31.28 | 30.26 | 30.69 | 46,061 | -0.13(-0.41%) |
Aug 03, 2023 | 31.38 | 31.38 | 29.89 | 30.82 | 128,967 | -0.53(-1.69%) |
Aug 02, 2023 | 31.33 | 31.59 | 31.22 | 31.35 | 78,785 | -0.39(-1.24%) |