Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.38 | 22.53 | 22.08 | 22.41 | 174,758 | +0.08(+0.35%) |
Oct 30, 2023 | 21.58 | 22.37 | 21.38 | 22.33 | 273,331 | +1.24(+5.86%) |
Oct 27, 2023 | 20.77 | 21.63 | 20.55 | 21.10 | 760,734 | +1.92(+9.99%) |
Oct 26, 2023 | 19.36 | 19.62 | 18.85 | 19.18 | 769,640 | -0.43(-2.18%) |
Oct 25, 2023 | 20.79 | 20.79 | 19.45 | 19.61 | 419,282 | -1.80(-8.41%) |
Oct 24, 2023 | 21.21 | 21.44 | 20.86 | 21.41 | 256,937 | +0.52(+2.47%) |
Oct 23, 2023 | 20.36 | 21.20 | 20.27 | 20.89 | 205,674 | +0.33(+1.62%) |
Oct 20, 2023 | 21.23 | 21.26 | 20.52 | 20.56 | 186,107 | -0.82(-3.85%) |
Oct 19, 2023 | 21.91 | 22.29 | 21.15 | 21.38 | 328,988 | +0.09(+0.43%) |
Oct 18, 2023 | 21.73 | 21.96 | 21.16 | 21.29 | 224,448 | -0.87(-3.94%) |
Oct 17, 2023 | 21.95 | 22.45 | 21.50 | 22.16 | 91,721 | -0.26(-1.14%) |
Oct 16, 2023 | 21.99 | 22.56 | 21.99 | 22.42 | 162,369 | +0.67(+3.10%) |
Oct 13, 2023 | 22.57 | 22.59 | 21.54 | 21.74 | 100,695 | -0.66(-2.97%) |
Oct 12, 2023 | 22.39 | 22.95 | 22.15 | 22.41 | 238,964 | +0.13(+0.57%) |
Oct 11, 2023 | 21.79 | 22.33 | 21.77 | 22.28 | 96,371 | +0.58(+2.67%) |
Oct 10, 2023 | 21.45 | 22.02 | 21.37 | 21.70 | 128,979 | +0.28(+1.29%) |
Oct 09, 2023 | 20.87 | 21.53 | 20.55 | 21.43 | 138,089 | +0.11(+0.50%) |
Oct 06, 2023 | 20.41 | 21.45 | 20.40 | 21.32 | 225,804 | +0.45(+2.14%) |
Oct 05, 2023 | 21.02 | 21.04 | 20.45 | 20.87 | 59,582 | -0.21(-1.02%) |
Oct 04, 2023 | 20.90 | 21.19 | 20.82 | 21.09 | 258,449 | +0.50(+2.41%) |
Oct 03, 2023 | 21.46 | 21.50 | 20.46 | 20.59 | 213,398 | -1.15(-5.28%) |
Oct 02, 2023 | 21.18 | 21.99 | 21.04 | 21.74 | 80,313 | +0.57(+2.71%) |
Sep 29, 2023 | 21.45 | 21.68 | 21.01 | 21.16 | 196,574 | +0.24(+1.16%) |
Sep 28, 2023 | 20.43 | 21.05 | 20.19 | 20.92 | 220,551 | +0.01(+0.05%) |
Sep 27, 2023 | 20.81 | 21.23 | 20.46 | 20.91 | 169,633 | -0.02(-0.09%) |
Sep 26, 2023 | 22.01 | 22.02 | 20.76 | 20.93 | 230,243 | -1.36(-6.11%) |
Sep 25, 2023 | 21.78 | 22.38 | 22.13 | 22.29 | 150,478 | +0.56(+2.60%) |
Sep 22, 2023 | 22.23 | 22.45 | 21.57 | 21.73 | 187,664 | -0.07(-0.31%) |
Sep 21, 2023 | 22.43 | 22.55 | 21.79 | 21.80 | 247,532 | -1.55(-6.63%) |
Sep 20, 2023 | 24.21 | 24.39 | 23.31 | 23.34 | 154,631 | -0.59(-2.48%) |
Sep 19, 2023 | 24.27 | 24.27 | 23.42 | 23.94 | 189,826 | -0.65(-2.64%) |
Sep 18, 2023 | 24.80 | 25.03 | 24.41 | 24.59 | 70,875 | -0.14(-0.55%) |
Sep 15, 2023 | 25.32 | 25.53 | 24.63 | 24.72 | 318,857 | -1.15(-4.45%) |
Sep 14, 2023 | 26.01 | 26.15 | 25.41 | 25.87 | 223,500 | -0.03(-0.11%) |
Sep 13, 2023 | 24.85 | 25.94 | 24.85 | 25.90 | 221,558 | +0.94(+3.76%) |
Sep 12, 2023 | 25.27 | 25.40 | 24.80 | 24.96 | 99,115 | -0.51(-2.01%) |
Sep 11, 2023 | 24.31 | 25.59 | 24.31 | 25.48 | 155,925 | +1.29(+5.32%) |
Sep 08, 2023 | 23.85 | 24.35 | 23.79 | 24.19 | 134,134 | +0.09(+0.36%) |
Sep 07, 2023 | 23.13 | 24.13 | 22.92 | 24.10 | 322,708 | +0.65(+2.76%) |
Sep 06, 2023 | 23.69 | 24.00 | 23.28 | 23.46 | 107,447 | -0.52(-2.18%) |
Sep 05, 2023 | 24.11 | 24.11 | 23.61 | 23.98 | 147,678 | -0.23(-0.96%) |
Sep 01, 2023 | 24.53 | 24.65 | 23.89 | 24.21 | 287,449 | +0.03(+0.12%) |
Aug 31, 2023 | 23.43 | 24.36 | 23.43 | 24.18 | 353,834 | +0.73(+3.13%) |
Aug 30, 2023 | 23.40 | 23.57 | 23.15 | 23.45 | 215,433 | +0.05(+0.21%) |
Aug 29, 2023 | 22.95 | 23.43 | 22.91 | 23.40 | 221,856 | +0.47(+2.07%) |
Aug 28, 2023 | 23.09 | 23.09 | 22.62 | 22.92 | 62,650 | -0.05(-0.21%) |
Aug 25, 2023 | 22.83 | 23.11 | 22.30 | 22.97 | 121,857 | +0.35(+1.54%) |
Aug 24, 2023 | 23.82 | 23.89 | 22.62 | 22.62 | 99,190 | -0.96(-4.06%) |
Aug 23, 2023 | 23.31 | 23.69 | 23.01 | 23.58 | 176,651 | +0.34(+1.46%) |
Aug 22, 2023 | 23.48 | 23.54 | 23.15 | 23.24 | 139,005 | -0.11(-0.46%) |
Aug 21, 2023 | 23.15 | 23.47 | 22.90 | 23.35 | 124,728 | +0.37(+1.60%) |
Aug 18, 2023 | 22.58 | 23.21 | 22.49 | 22.98 | 164,959 | -0.23(-1.00%) |
Aug 17, 2023 | 23.60 | 23.74 | 23.09 | 23.21 | 174,639 | -0.29(-1.23%) |
Aug 16, 2023 | 24.06 | 24.06 | 23.49 | 23.50 | 122,275 | -0.71(-2.92%) |
Aug 15, 2023 | 24.83 | 25.14 | 24.08 | 24.21 | 149,225 | -0.77(-3.10%) |
Aug 14, 2023 | 24.34 | 24.98 | 24.24 | 24.98 | 203,770 | +0.57(+2.34%) |
Aug 11, 2023 | 24.12 | 24.64 | 24.07 | 24.41 | 138,984 | -0.05(-0.20%) |
Aug 10, 2023 | 24.65 | 24.94 | 24.17 | 24.46 | 215,178 | +0.17(+0.72%) |
Aug 09, 2023 | 24.83 | 24.90 | 24.09 | 24.29 | 129,841 | -0.52(-2.10%) |
Aug 08, 2023 | 25.03 | 25.03 | 24.43 | 24.81 | 122,088 | -0.64(-2.51%) |
Aug 07, 2023 | 25.17 | 25.52 | 24.61 | 25.45 | 272,443 | +0.68(+2.73%) |
Aug 04, 2023 | 25.08 | 25.77 | 24.73 | 24.77 | 752,725 | +2.73(+12.37%) |
Aug 03, 2023 | 21.70 | 22.26 | 21.42 | 22.04 | 804,748 | +0.16(+0.75%) |
Aug 02, 2023 | 22.38 | 22.38 | 21.51 | 21.88 | 301,069 | -0.90(-3.95%) |