Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.51 | 20.68 | 20.34 | 20.60 | 298,980 | +0.03(+0.14%) |
Oct 30, 2023 | 20.32 | 20.62 | 20.13 | 20.57 | 405,368 | +0.50(+2.51%) |
Oct 27, 2023 | 20.42 | 20.42 | 20.00 | 20.07 | 426,752 | -0.36(-1.74%) |
Oct 26, 2023 | 20.16 | 20.44 | 19.97 | 20.42 | 573,344 | +0.52(+2.63%) |
Oct 25, 2023 | 20.37 | 20.45 | 19.82 | 19.90 | 743,966 | -0.91(-4.37%) |
Oct 24, 2023 | 21.31 | 21.31 | 20.81 | 20.81 | 294,862 | -0.26(-1.22%) |
Oct 23, 2023 | 21.27 | 21.52 | 21.01 | 21.06 | 339,691 | -0.28(-1.30%) |
Oct 20, 2023 | 21.62 | 21.73 | 21.29 | 21.34 | 434,343 | -0.18(-0.83%) |
Oct 19, 2023 | 21.91 | 22.18 | 21.47 | 21.52 | 376,698 | -0.50(-2.29%) |
Oct 18, 2023 | 22.46 | 22.48 | 21.97 | 22.02 | 361,859 | -0.78(-3.43%) |
Oct 17, 2023 | 22.53 | 23.07 | 22.53 | 22.81 | 500,383 | +0.12(+0.52%) |
Oct 16, 2023 | 23.02 | 23.31 | 22.25 | 22.69 | 490,729 | +1.02(+4.70%) |
Oct 13, 2023 | 21.95 | 22.03 | 21.60 | 21.67 | 261,528 | -0.09(-0.41%) |
Oct 12, 2023 | 22.13 | 22.13 | 21.61 | 21.76 | 246,564 | -0.32(-1.43%) |
Oct 11, 2023 | 21.75 | 22.07 | 21.68 | 22.07 | 361,710 | +0.34(+1.57%) |
Oct 10, 2023 | 21.62 | 22.07 | 21.58 | 21.73 | 345,378 | +0.25(+1.18%) |
Oct 09, 2023 | 20.99 | 21.55 | 20.86 | 21.48 | 483,307 | +0.36(+1.71%) |
Oct 06, 2023 | 20.98 | 21.31 | 20.53 | 21.12 | 540,564 | +0.21(+0.98%) |
Oct 05, 2023 | 20.78 | 21.28 | 20.64 | 20.91 | 669,126 | +0.15(+0.71%) |
Oct 04, 2023 | 21.93 | 22.22 | 20.53 | 20.76 | 792,769 | -2.05(-9.00%) |
Oct 03, 2023 | 22.98 | 23.07 | 22.67 | 22.82 | 309,250 | -0.23(-1.02%) |
Oct 02, 2023 | 23.62 | 23.62 | 23.01 | 23.05 | 487,881 | -0.75(-3.16%) |
Sep 29, 2023 | 24.63 | 24.63 | 23.70 | 23.80 | 460,189 | -0.65(-2.64%) |
Sep 28, 2023 | 24.16 | 24.69 | 24.16 | 24.45 | 426,573 | +0.20(+0.81%) |
Sep 27, 2023 | 24.28 | 24.46 | 24.03 | 24.25 | 313,736 | +0.22(+0.89%) |
Sep 26, 2023 | 24.61 | 24.77 | 24.04 | 24.04 | 376,879 | -0.75(-3.04%) |
Sep 25, 2023 | 24.53 | 25.08 | 24.80 | 24.79 | 450,837 | +0.07(+0.28%) |
Sep 22, 2023 | 24.82 | 25.00 | 24.43 | 24.72 | 409,851 | -0.06(-0.24%) |
Sep 21, 2023 | 24.20 | 24.93 | 23.89 | 24.78 | 659,015 | +0.48(+1.97%) |
Sep 20, 2023 | 24.22 | 24.73 | 24.20 | 24.30 | 421,987 | +0.25(+1.06%) |
Sep 19, 2023 | 23.57 | 24.20 | 23.57 | 24.05 | 478,977 | +0.57(+2.41%) |
Sep 18, 2023 | 23.64 | 23.82 | 23.45 | 23.48 | 251,340 | +0.00(+0.00%) |
Sep 15, 2023 | 23.68 | 23.81 | 23.34 | 23.48 | 1,079,297 | -0.32(-1.36%) |
Sep 14, 2023 | 23.30 | 23.81 | 23.30 | 23.80 | 325,747 | +0.75(+3.27%) |
Sep 13, 2023 | 23.26 | 23.26 | 22.93 | 23.05 | 251,502 | -0.21(-0.88%) |
Sep 12, 2023 | 23.18 | 23.42 | 23.11 | 23.26 | 202,873 | +0.00(+0.00%) |
Sep 11, 2023 | 23.16 | 23.42 | 23.00 | 23.26 | 253,680 | +0.21(+0.93%) |
Sep 08, 2023 | 22.79 | 23.11 | 22.62 | 23.04 | 220,497 | +0.19(+0.81%) |
Sep 07, 2023 | 23.53 | 23.53 | 22.56 | 22.86 | 349,470 | -0.48(-2.05%) |
Sep 06, 2023 | 23.61 | 23.87 | 23.25 | 23.33 | 293,986 | -0.23(-1.00%) |
Sep 05, 2023 | 24.64 | 24.64 | 23.51 | 23.57 | 458,999 | -1.41(-5.64%) |
Sep 01, 2023 | 24.72 | 25.01 | 24.72 | 24.98 | 274,027 | +0.47(+1.91%) |
Aug 31, 2023 | 24.50 | 24.69 | 24.39 | 24.51 | 295,237 | +0.06(+0.24%) |
Aug 30, 2023 | 24.64 | 24.79 | 24.39 | 24.45 | 225,885 | -0.15(-0.60%) |
Aug 29, 2023 | 24.41 | 24.74 | 24.21 | 24.60 | 245,066 | +0.22(+0.92%) |
Aug 28, 2023 | 24.36 | 24.74 | 24.34 | 24.37 | 187,747 | +0.07(+0.28%) |
Aug 25, 2023 | 24.57 | 24.67 | 24.11 | 24.30 | 159,375 | -0.09(-0.36%) |
Aug 24, 2023 | 24.39 | 24.69 | 24.35 | 24.39 | 259,914 | -0.16(-0.64%) |
Aug 23, 2023 | 24.33 | 24.61 | 24.18 | 24.55 | 208,081 | +0.39(+1.62%) |
Aug 22, 2023 | 24.42 | 24.64 | 24.14 | 24.16 | 187,950 | -0.18(-0.72%) |
Aug 21, 2023 | 24.58 | 24.61 | 24.22 | 24.33 | 250,192 | -0.32(-1.31%) |
Aug 18, 2023 | 24.58 | 24.90 | 24.52 | 24.65 | 287,726 | -0.11(-0.43%) |
Aug 17, 2023 | 24.65 | 24.99 | 24.65 | 24.76 | 200,253 | +0.11(+0.44%) |
Aug 16, 2023 | 24.90 | 25.18 | 24.64 | 24.65 | 210,464 | -0.25(-1.02%) |
Aug 15, 2023 | 25.29 | 25.29 | 24.86 | 24.91 | 192,353 | -0.52(-2.04%) |
Aug 14, 2023 | 25.57 | 25.59 | 25.08 | 25.43 | 262,526 | -0.22(-0.84%) |
Aug 11, 2023 | 25.61 | 25.71 | 25.40 | 25.64 | 255,985 | -0.02(-0.08%) |
Aug 10, 2023 | 25.43 | 25.91 | 25.43 | 25.66 | 287,389 | +0.22(+0.85%) |
Aug 09, 2023 | 25.54 | 25.71 | 25.29 | 25.45 | 249,866 | -0.12(-0.46%) |
Aug 08, 2023 | 25.19 | 25.59 | 24.93 | 25.56 | 251,518 | -0.11(-0.42%) |
Aug 07, 2023 | 25.11 | 25.72 | 25.11 | 25.67 | 208,334 | +0.54(+2.14%) |
Aug 04, 2023 | 25.67 | 25.67 | 25.10 | 25.13 | 298,562 | -0.44(-1.72%) |
Aug 03, 2023 | 26.19 | 26.19 | 25.49 | 25.57 | 333,083 | -0.69(-2.64%) |
Aug 02, 2023 | 25.10 | 26.29 | 25.10 | 26.27 | 514,397 | +1.26(+5.04%) |