Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.50 | 22.52 | 21.45 | 22.49 | 542,230 | +1.04(+4.85%) |
Oct 30, 2023 | 21.84 | 21.97 | 21.39 | 21.45 | 580,208 | -0.05(-0.23%) |
Oct 27, 2023 | 22.07 | 22.31 | 21.38 | 21.50 | 936,580 | -0.33(-1.51%) |
Oct 26, 2023 | 21.79 | 22.09 | 21.44 | 21.83 | 593,433 | +0.05(+0.23%) |
Oct 25, 2023 | 23.01 | 23.43 | 21.73 | 21.78 | 457,728 | -1.24(-5.39%) |
Oct 24, 2023 | 22.52 | 23.23 | 22.52 | 23.02 | 492,543 | +0.66(+2.95%) |
Oct 23, 2023 | 22.09 | 22.75 | 21.63 | 22.36 | 581,127 | -0.03(-0.13%) |
Oct 20, 2023 | 22.35 | 22.68 | 21.85 | 22.39 | 818,503 | -0.12(-0.53%) |
Oct 19, 2023 | 22.98 | 23.13 | 22.35 | 22.51 | 1,033,579 | -0.48(-2.09%) |
Oct 18, 2023 | 23.67 | 23.74 | 22.77 | 22.99 | 827,019 | -0.68(-2.87%) |
Oct 17, 2023 | 23.51 | 24.27 | 23.39 | 23.67 | 444,863 | -0.21(-0.88%) |
Oct 16, 2023 | 23.34 | 24.37 | 23.14 | 23.88 | 458,525 | +0.52(+2.23%) |
Oct 13, 2023 | 23.52 | 23.68 | 23.25 | 23.36 | 651,136 | -0.21(-0.89%) |
Oct 12, 2023 | 24.47 | 24.47 | 23.14 | 23.57 | 819,520 | -0.83(-3.40%) |
Oct 11, 2023 | 24.19 | 24.50 | 23.86 | 24.40 | 692,170 | +0.23(+0.95%) |
Oct 10, 2023 | 23.73 | 24.77 | 23.73 | 24.17 | 595,081 | +0.48(+2.03%) |
Oct 09, 2023 | 24.60 | 24.60 | 23.59 | 23.69 | 1,331,735 | -1.15(-4.63%) |
Oct 06, 2023 | 23.87 | 25.07 | 23.81 | 24.84 | 565,979 | +0.65(+2.69%) |
Oct 05, 2023 | 24.77 | 24.80 | 23.83 | 24.19 | 485,731 | -0.57(-2.30%) |
Oct 04, 2023 | 24.61 | 24.98 | 24.11 | 24.76 | 415,232 | +0.18(+0.73%) |
Oct 03, 2023 | 25.22 | 25.46 | 24.41 | 24.58 | 979,027 | -0.90(-3.53%) |
Oct 02, 2023 | 25.29 | 25.75 | 25.14 | 25.48 | 430,280 | +0.12(+0.47%) |
Sep 29, 2023 | 25.57 | 25.90 | 25.24 | 25.36 | 440,781 | +0.03(+0.12%) |
Sep 28, 2023 | 25.31 | 25.62 | 24.65 | 25.33 | 727,395 | -0.40(-1.55%) |
Sep 27, 2023 | 25.32 | 25.90 | 25.23 | 25.73 | 633,142 | +0.41(+1.62%) |
Sep 26, 2023 | 25.54 | 25.93 | 25.26 | 25.32 | 330,358 | -0.43(-1.67%) |
Sep 25, 2023 | 25.85 | 26.11 | 25.74 | 25.75 | 646,985 | -0.25(-0.96%) |
Sep 22, 2023 | 26.20 | 26.41 | 25.92 | 26.00 | 610,523 | +0.01(+0.04%) |
Sep 21, 2023 | 26.10 | 26.18 | 25.76 | 25.99 | 896,461 | -0.50(-1.89%) |
Sep 20, 2023 | 26.70 | 27.12 | 26.47 | 26.49 | 390,588 | -0.05(-0.19%) |
Sep 19, 2023 | 26.88 | 26.94 | 26.21 | 26.54 | 440,573 | -0.44(-1.63%) |
Sep 18, 2023 | 26.93 | 27.32 | 26.71 | 26.98 | 507,371 | -0.05(-0.18%) |
Sep 15, 2023 | 27.87 | 27.87 | 26.88 | 27.03 | 847,806 | -0.84(-3.01%) |
Sep 14, 2023 | 28.39 | 28.44 | 27.36 | 27.87 | 1,650,821 | +0.93(+3.45%) |
Sep 13, 2023 | 26.29 | 27.10 | 26.29 | 26.94 | 1,226,007 | +0.49(+1.85%) |
Sep 12, 2023 | 26.59 | 26.93 | 26.06 | 26.45 | 897,807 | -0.45(-1.67%) |
Sep 11, 2023 | 27.35 | 27.80 | 26.79 | 26.90 | 1,880,128 | -0.45(-1.65%) |
Sep 08, 2023 | 28.66 | 28.94 | 27.32 | 27.35 | 831,345 | -1.04(-3.66%) |
Sep 07, 2023 | 28.57 | 28.76 | 28.01 | 28.39 | 603,956 | -0.60(-2.07%) |
Sep 06, 2023 | 29.15 | 29.93 | 28.91 | 28.99 | 821,112 | -0.10(-0.34%) |
Sep 05, 2023 | 29.33 | 29.38 | 28.67 | 29.09 | 1,644,633 | -0.63(-2.12%) |
Sep 01, 2023 | 28.55 | 29.73 | 28.27 | 29.72 | 820,446 | +1.03(+3.59%) |
Aug 31, 2023 | 28.44 | 29.25 | 28.41 | 28.69 | 1,284,412 | +0.34(+1.20%) |
Aug 30, 2023 | 27.50 | 28.42 | 27.39 | 28.35 | 871,764 | +0.96(+3.50%) |
Aug 29, 2023 | 26.92 | 27.45 | 26.80 | 27.39 | 648,051 | +0.43(+1.59%) |
Aug 28, 2023 | 26.82 | 27.27 | 26.73 | 26.96 | 568,516 | +0.21(+0.79%) |
Aug 25, 2023 | 26.73 | 26.99 | 26.42 | 26.75 | 361,635 | +0.01(+0.04%) |
Aug 24, 2023 | 27.33 | 27.50 | 26.73 | 26.74 | 621,211 | -0.43(-1.58%) |
Aug 23, 2023 | 27.23 | 27.32 | 26.96 | 27.17 | 866,542 | -0.03(-0.11%) |
Aug 22, 2023 | 27.05 | 27.40 | 26.98 | 27.20 | 547,043 | +0.20(+0.74%) |
Aug 21, 2023 | 26.90 | 27.27 | 26.72 | 27.00 | 1,014,340 | +0.10(+0.37%) |
Aug 18, 2023 | 26.00 | 27.00 | 25.32 | 26.90 | 1,546,376 | +0.15(+0.56%) |
Aug 17, 2023 | 27.00 | 27.06 | 26.54 | 26.75 | 866,585 | -0.27(-1.00%) |
Aug 16, 2023 | 26.39 | 27.03 | 26.17 | 27.02 | 1,066,405 | +0.52(+1.96%) |
Aug 15, 2023 | 26.38 | 26.65 | 26.16 | 26.50 | 468,256 | -0.18(-0.67%) |
Aug 14, 2023 | 26.54 | 26.81 | 26.23 | 26.68 | 632,869 | +0.13(+0.49%) |
Aug 11, 2023 | 26.42 | 26.64 | 26.20 | 26.55 | 720,200 | -0.12(-0.45%) |
Aug 10, 2023 | 27.56 | 27.74 | 26.57 | 26.67 | 653,278 | -0.69(-2.52%) |
Aug 09, 2023 | 28.35 | 28.38 | 27.31 | 27.36 | 606,094 | -0.84(-2.98%) |
Aug 08, 2023 | 28.66 | 28.95 | 27.54 | 28.20 | 1,316,943 | -1.05(-3.59%) |
Aug 07, 2023 | 28.78 | 29.43 | 27.61 | 29.25 | 2,023,164 | -0.37(-1.25%) |
Aug 04, 2023 | 29.74 | 30.29 | 29.57 | 29.62 | 1,051,645 | +0.29(+0.99%) |
Aug 03, 2023 | 29.10 | 30.81 | 28.86 | 29.33 | 1,069,436 | +0.96(+3.38%) |
Aug 02, 2023 | 29.06 | 29.06 | 28.16 | 28.37 | 1,290,988 | -1.25(-4.22%) |