Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.33 | 23.52 | 22.11 | 23.35 | 2,238,348 | +1.10(+4.94%) |
Oct 30, 2023 | 22.82 | 23.00 | 21.89 | 22.25 | 2,694,250 | -0.13(-0.58%) |
Oct 27, 2023 | 22.93 | 23.30 | 21.91 | 22.38 | 3,017,976 | -0.30(-1.32%) |
Oct 26, 2023 | 24.26 | 24.30 | 20.87 | 22.68 | 7,652,917 | -2.63(-10.39%) |
Oct 25, 2023 | 26.15 | 26.19 | 25.11 | 25.31 | 3,623,568 | -0.70(-2.69%) |
Oct 24, 2023 | 25.89 | 26.45 | 25.58 | 26.01 | 2,629,110 | +0.30(+1.17%) |
Oct 23, 2023 | 25.74 | 26.21 | 24.68 | 25.71 | 2,369,443 | -0.10(-0.39%) |
Oct 20, 2023 | 25.97 | 26.17 | 25.37 | 25.81 | 1,722,986 | -0.24(-0.92%) |
Oct 19, 2023 | 26.59 | 26.69 | 25.72 | 26.05 | 1,383,108 | -0.14(-0.53%) |
Oct 18, 2023 | 27.00 | 27.33 | 26.11 | 26.19 | 1,157,346 | -1.08(-3.96%) |
Oct 17, 2023 | 26.78 | 27.29 | 26.33 | 27.27 | 1,582,201 | +0.45(+1.68%) |
Oct 16, 2023 | 27.30 | 27.58 | 26.44 | 26.82 | 2,726,633 | +0.91(+3.51%) |
Oct 13, 2023 | 26.75 | 26.80 | 25.83 | 25.91 | 1,315,775 | -0.79(-2.96%) |
Oct 12, 2023 | 26.54 | 27.17 | 26.22 | 26.70 | 1,603,041 | +0.20(+0.75%) |
Oct 11, 2023 | 26.16 | 26.99 | 26.16 | 26.50 | 1,691,244 | +0.45(+1.73%) |
Oct 10, 2023 | 26.72 | 26.84 | 25.92 | 26.05 | 1,719,976 | -0.65(-2.43%) |
Oct 09, 2023 | 26.21 | 26.90 | 26.14 | 26.70 | 1,866,479 | +0.28(+1.06%) |
Oct 06, 2023 | 25.59 | 26.60 | 25.42 | 26.42 | 3,107,129 | +0.63(+2.44%) |
Oct 05, 2023 | 24.72 | 25.85 | 24.50 | 25.79 | 3,082,347 | +1.37(+5.61%) |
Oct 04, 2023 | 23.77 | 24.85 | 23.71 | 24.42 | 2,770,440 | +0.72(+3.04%) |
Oct 03, 2023 | 24.10 | 24.41 | 23.49 | 23.70 | 1,900,157 | -0.67(-2.75%) |
Oct 02, 2023 | 24.50 | 24.74 | 24.27 | 24.37 | 1,694,835 | -0.15(-0.61%) |
Sep 29, 2023 | 24.66 | 25.26 | 24.34 | 24.52 | 2,570,811 | +0.10(+0.41%) |
Sep 28, 2023 | 23.36 | 24.43 | 23.36 | 24.42 | 1,992,990 | +1.15(+4.94%) |
Sep 27, 2023 | 22.78 | 23.50 | 22.78 | 23.27 | 1,222,495 | +0.70(+3.10%) |
Sep 26, 2023 | 22.82 | 22.91 | 22.23 | 22.57 | 1,242,217 | -0.46(-2.00%) |
Sep 25, 2023 | 22.36 | 23.05 | 22.87 | 23.03 | 987,607 | +0.48(+2.13%) |
Sep 22, 2023 | 22.49 | 22.88 | 22.49 | 22.55 | 940,425 | +0.25(+1.12%) |
Sep 21, 2023 | 22.19 | 22.56 | 21.73 | 22.30 | 1,395,925 | -0.18(-0.80%) |
Sep 20, 2023 | 22.77 | 23.13 | 22.44 | 22.48 | 999,610 | -0.20(-0.88%) |
Sep 19, 2023 | 22.76 | 22.94 | 22.32 | 22.68 | 1,588,251 | -0.07(-0.31%) |
Sep 18, 2023 | 22.87 | 23.03 | 22.68 | 22.75 | 1,174,052 | -0.04(-0.18%) |
Sep 15, 2023 | 23.38 | 23.51 | 22.63 | 22.79 | 1,045,151 | -0.70(-2.98%) |
Sep 14, 2023 | 23.55 | 23.77 | 23.05 | 23.49 | 1,485,904 | +0.11(+0.47%) |
Sep 13, 2023 | 24.15 | 24.29 | 23.29 | 23.38 | 1,601,972 | -0.77(-3.19%) |
Sep 12, 2023 | 24.08 | 24.46 | 23.92 | 24.15 | 2,033,650 | +0.05(+0.21%) |
Sep 11, 2023 | 23.70 | 24.29 | 23.64 | 24.10 | 1,818,406 | +0.74(+3.17%) |
Sep 08, 2023 | 23.30 | 23.45 | 23.13 | 23.36 | 1,463,184 | +0.09(+0.39%) |
Sep 07, 2023 | 23.22 | 23.48 | 23.07 | 23.27 | 1,411,089 | -0.12(-0.51%) |
Sep 06, 2023 | 23.41 | 23.64 | 23.17 | 23.39 | 1,248,354 | -0.17(-0.72%) |
Sep 05, 2023 | 23.50 | 23.56 | 22.73 | 23.56 | 1,478,995 | +0.05(+0.21%) |
Sep 01, 2023 | 23.50 | 23.89 | 23.22 | 23.51 | 1,502,584 | +0.20(+0.86%) |
Aug 31, 2023 | 22.55 | 23.43 | 22.50 | 23.31 | 1,895,423 | +0.78(+3.46%) |
Aug 30, 2023 | 22.92 | 23.04 | 22.41 | 22.53 | 1,442,593 | -0.41(-1.79%) |
Aug 29, 2023 | 22.67 | 23.34 | 22.35 | 22.94 | 2,014,992 | +0.20(+0.88%) |
Aug 28, 2023 | 21.93 | 22.90 | 21.92 | 22.74 | 1,813,524 | +0.93(+4.26%) |
Aug 25, 2023 | 22.01 | 22.19 | 21.40 | 21.81 | 1,444,244 | -0.31(-1.40%) |
Aug 24, 2023 | 22.52 | 23.19 | 21.89 | 22.12 | 4,179,331 | +0.01(+0.05%) |
Aug 23, 2023 | 21.50 | 22.44 | 21.24 | 22.11 | 2,717,822 | +0.66(+3.08%) |
Aug 22, 2023 | 20.79 | 21.51 | 20.76 | 21.45 | 3,225,668 | +0.77(+3.72%) |
Aug 21, 2023 | 20.55 | 21.02 | 20.55 | 20.68 | 1,062,038 | +0.15(+0.73%) |
Aug 18, 2023 | 20.46 | 20.62 | 20.22 | 20.53 | 1,595,298 | -0.30(-1.44%) |
Aug 17, 2023 | 21.39 | 21.79 | 20.57 | 20.83 | 1,839,495 | -0.25(-1.19%) |
Aug 16, 2023 | 21.06 | 21.34 | 21.04 | 21.08 | 1,175,676 | +0.08(+0.38%) |
Aug 15, 2023 | 21.39 | 21.41 | 20.63 | 21.00 | 1,620,553 | -0.39(-1.82%) |
Aug 14, 2023 | 20.83 | 21.63 | 20.77 | 21.39 | 2,124,681 | +0.50(+2.39%) |
Aug 11, 2023 | 20.72 | 21.02 | 20.71 | 20.89 | 879,815 | +0.06(+0.29%) |
Aug 10, 2023 | 21.00 | 21.23 | 20.70 | 20.83 | 1,484,391 | +0.07(+0.34%) |
Aug 09, 2023 | 21.25 | 21.25 | 20.40 | 20.76 | 1,319,258 | -0.38(-1.80%) |
Aug 08, 2023 | 21.22 | 21.27 | 20.65 | 21.14 | 1,902,500 | -0.40(-1.86%) |
Aug 07, 2023 | 21.47 | 21.68 | 21.42 | 21.54 | 1,366,697 | +0.19(+0.89%) |
Aug 04, 2023 | 21.11 | 21.93 | 21.11 | 21.35 | 2,154,322 | +0.30(+1.43%) |
Aug 03, 2023 | 20.75 | 21.27 | 20.56 | 21.05 | 1,761,686 | +0.17(+0.81%) |
Aug 02, 2023 | 20.32 | 21.15 | 20.30 | 20.88 | 4,432,440 | -0.50(-2.34%) |