Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.87 | 20.99 | 20.66 | 20.78 | 347,753 | +0.25(+1.20%) |
Oct 30, 2023 | 20.55 | 20.68 | 20.46 | 20.53 | 365,648 | -0.29(-1.41%) |
Oct 27, 2023 | 20.94 | 20.94 | 20.65 | 20.83 | 321,493 | +0.04(+0.18%) |
Oct 26, 2023 | 20.73 | 20.86 | 20.54 | 20.79 | 312,235 | -0.70(-3.25%) |
Oct 25, 2023 | 21.52 | 21.67 | 21.38 | 21.49 | 332,552 | -0.41(-1.86%) |
Oct 24, 2023 | 21.87 | 22.10 | 21.84 | 21.89 | 291,398 | +0.25(+1.13%) |
Oct 23, 2023 | 21.55 | 21.80 | 21.48 | 21.65 | 313,620 | -0.58(-2.59%) |
Oct 20, 2023 | 22.23 | 22.35 | 22.16 | 22.23 | 257,160 | -0.15(-0.68%) |
Oct 19, 2023 | 22.29 | 22.46 | 22.15 | 22.38 | 255,844 | +0.05(+0.21%) |
Oct 18, 2023 | 22.65 | 22.65 | 22.32 | 22.33 | 276,913 | -0.57(-2.48%) |
Oct 17, 2023 | 22.83 | 22.91 | 22.72 | 22.90 | 204,050 | -0.01(-0.04%) |
Oct 16, 2023 | 22.77 | 22.97 | 22.72 | 22.91 | 249,959 | -0.13(-0.57%) |
Oct 13, 2023 | 23.14 | 23.14 | 23.00 | 23.04 | 141,893 | +0.15(+0.66%) |
Oct 12, 2023 | 22.99 | 23.08 | 22.79 | 22.89 | 170,868 | +0.00(+0.00%) |
Oct 11, 2023 | 22.91 | 22.96 | 22.81 | 22.89 | 239,161 | -0.09(-0.37%) |
Oct 10, 2023 | 22.97 | 23.03 | 22.92 | 22.97 | 166,355 | +0.09(+0.37%) |
Oct 09, 2023 | 22.76 | 23.02 | 22.70 | 22.89 | 231,904 | -0.07(-0.29%) |
Oct 06, 2023 | 22.72 | 22.96 | 22.69 | 22.95 | 142,713 | +0.13(+0.58%) |
Oct 05, 2023 | 22.45 | 22.86 | 22.45 | 22.82 | 360,840 | -0.09(-0.37%) |
Oct 04, 2023 | 22.76 | 22.95 | 22.71 | 22.91 | 228,970 | +0.22(+0.96%) |
Oct 03, 2023 | 22.62 | 22.86 | 22.60 | 22.69 | 208,489 | +0.11(+0.50%) |
Oct 02, 2023 | 22.66 | 22.73 | 22.51 | 22.57 | 164,108 | -0.19(-0.83%) |
Sep 29, 2023 | 22.77 | 22.91 | 22.73 | 22.76 | 258,791 | +0.23(+1.01%) |
Sep 28, 2023 | 22.52 | 22.58 | 22.46 | 22.54 | 124,900 | +0.07(+0.29%) |
Sep 27, 2023 | 22.59 | 22.60 | 22.40 | 22.47 | 207,919 | -0.28(-1.25%) |
Sep 26, 2023 | 22.79 | 22.79 | 22.57 | 22.75 | 174,688 | -0.26(-1.15%) |
Sep 25, 2023 | 23.13 | 23.08 | 23.00 | 23.02 | 235,122 | -0.50(-2.13%) |
Sep 22, 2023 | 23.50 | 23.64 | 23.41 | 23.52 | 361,587 | +0.45(+1.97%) |
Sep 21, 2023 | 23.23 | 23.23 | 22.88 | 23.07 | 222,591 | +0.04(+0.16%) |
Sep 20, 2023 | 23.43 | 23.43 | 23.03 | 23.03 | 389,347 | +0.19(+0.83%) |
Sep 19, 2023 | 22.86 | 23.04 | 22.83 | 22.84 | 176,034 | +0.11(+0.50%) |
Sep 18, 2023 | 22.71 | 22.75 | 22.55 | 22.73 | 213,197 | -0.02(-0.08%) |
Sep 15, 2023 | 22.76 | 22.83 | 22.61 | 22.74 | 322,802 | +0.08(+0.33%) |
Sep 14, 2023 | 22.77 | 22.77 | 22.64 | 22.67 | 224,701 | -0.14(-0.62%) |
Sep 13, 2023 | 22.91 | 22.96 | 22.72 | 22.81 | 317,574 | -0.08(-0.33%) |
Sep 12, 2023 | 22.80 | 22.89 | 22.72 | 22.89 | 171,792 | +0.05(+0.21%) |
Sep 11, 2023 | 22.94 | 22.95 | 22.81 | 22.84 | 194,818 | -0.01(-0.04%) |
Sep 08, 2023 | 22.68 | 22.95 | 22.68 | 22.85 | 196,752 | -0.26(-1.14%) |
Sep 07, 2023 | 23.05 | 23.22 | 22.99 | 23.11 | 167,549 | -0.10(-0.45%) |
Sep 06, 2023 | 23.18 | 23.33 | 23.10 | 23.22 | 257,789 | +0.29(+1.28%) |
Sep 05, 2023 | 23.03 | 23.04 | 22.82 | 22.92 | 198,343 | +0.09(+0.41%) |
Sep 01, 2023 | 23.15 | 23.15 | 22.77 | 22.83 | 274,939 | -0.09(-0.41%) |
Aug 31, 2023 | 23.25 | 23.35 | 22.91 | 22.92 | 265,315 | -0.75(-3.15%) |
Aug 30, 2023 | 23.45 | 23.67 | 23.45 | 23.67 | 189,709 | +0.53(+2.29%) |
Aug 29, 2023 | 23.05 | 23.17 | 23.01 | 23.14 | 155,698 | +0.13(+0.57%) |
Aug 28, 2023 | 22.88 | 23.06 | 22.88 | 23.01 | 124,226 | +0.03(+0.12%) |
Aug 25, 2023 | 22.98 | 23.08 | 22.91 | 22.98 | 121,403 | -0.02(-0.08%) |
Aug 24, 2023 | 22.97 | 23.08 | 22.89 | 23.00 | 201,935 | -0.07(-0.29%) |
Aug 23, 2023 | 22.88 | 23.12 | 22.88 | 23.07 | 168,322 | +0.17(+0.74%) |
Aug 22, 2023 | 22.82 | 22.98 | 22.80 | 22.90 | 233,610 | +0.00(+0.00%) |
Aug 21, 2023 | 22.68 | 22.91 | 22.68 | 22.90 | 166,603 | -0.13(-0.57%) |
Aug 18, 2023 | 22.78 | 23.11 | 22.78 | 23.03 | 188,923 | -0.05(-0.20%) |
Aug 17, 2023 | 23.04 | 23.14 | 22.95 | 23.08 | 233,262 | +0.08(+0.37%) |
Aug 16, 2023 | 23.26 | 23.33 | 22.97 | 22.99 | 320,501 | -0.15(-0.65%) |
Aug 15, 2023 | 23.14 | 23.30 | 23.01 | 23.14 | 334,989 | -0.15(-0.65%) |
Aug 14, 2023 | 23.32 | 23.47 | 23.14 | 23.29 | 384,524 | -0.04(-0.16%) |
Aug 11, 2023 | 23.00 | 23.33 | 22.53 | 23.33 | 419,365 | +0.12(+0.53%) |
Aug 10, 2023 | 23.52 | 23.55 | 23.09 | 23.21 | 405,815 | -0.01(-0.04%) |
Aug 09, 2023 | 23.18 | 23.32 | 23.18 | 23.22 | 207,860 | +0.33(+1.44%) |
Aug 08, 2023 | 22.85 | 22.96 | 22.85 | 22.89 | 213,531 | +0.13(+0.58%) |
Aug 07, 2023 | 22.73 | 22.91 | 22.68 | 22.75 | 181,250 | +0.03(+0.12%) |
Aug 04, 2023 | 22.84 | 22.87 | 22.64 | 22.73 | 179,650 | -0.14(-0.62%) |
Aug 03, 2023 | 23.03 | 23.08 | 22.82 | 22.87 | 248,428 | +0.19(+0.83%) |
Aug 02, 2023 | 22.74 | 22.86 | 22.63 | 22.68 | 179,194 | -0.22(-0.95%) |