Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.05 | 20.22 | 19.74 | 20.08 | 12,444,415 | -0.02(-0.10%) |
Oct 30, 2023 | 20.24 | 20.40 | 19.71 | 20.10 | 9,698,408 | -0.04(-0.19%) |
Oct 27, 2023 | 20.82 | 21.02 | 20.03 | 20.14 | 9,666,410 | -0.53(-2.58%) |
Oct 26, 2023 | 20.68 | 21.20 | 20.54 | 20.67 | 9,268,067 | +0.03(+0.14%) |
Oct 25, 2023 | 20.25 | 20.66 | 19.99 | 20.64 | 10,922,791 | +0.29(+1.40%) |
Oct 24, 2023 | 20.98 | 21.13 | 20.36 | 20.36 | 10,658,666 | -0.56(-2.69%) |
Oct 23, 2023 | 20.84 | 21.47 | 20.37 | 20.92 | 20,910,008 | +0.67(+3.29%) |
Oct 20, 2023 | 19.86 | 20.44 | 19.51 | 20.25 | 14,229,429 | +0.29(+1.43%) |
Oct 19, 2023 | 20.19 | 20.61 | 19.93 | 19.97 | 11,398,687 | -0.28(-1.36%) |
Oct 18, 2023 | 21.64 | 21.71 | 20.20 | 20.24 | 18,411,748 | -1.52(-7.00%) |
Oct 17, 2023 | 21.59 | 22.02 | 21.58 | 21.77 | 13,316,839 | +0.07(+0.31%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.34 | 21.70 | 16,524,800 | -0.45(-2.02%) |
Oct 13, 2023 | 22.98 | 23.46 | 21.96 | 22.15 | 22,024,760 | -0.90(-3.89%) |
Oct 12, 2023 | 22.58 | 23.11 | 21.55 | 23.04 | 36,964,548 | +1.51(+7.04%) |
Oct 11, 2023 | 22.11 | 22.82 | 21.37 | 21.53 | 18,510,950 | +0.21(+0.98%) |
Oct 10, 2023 | 21.28 | 21.57 | 21.15 | 21.32 | 8,127,127 | +0.10(+0.49%) |
Oct 09, 2023 | 20.78 | 21.24 | 20.77 | 21.22 | 7,994,560 | +0.44(+2.11%) |
Oct 06, 2023 | 21.02 | 21.03 | 20.39 | 20.78 | 10,344,202 | -0.35(-1.67%) |
Oct 05, 2023 | 21.09 | 21.53 | 21.01 | 21.13 | 8,651,252 | -0.10(-0.49%) |
Oct 04, 2023 | 21.57 | 21.60 | 20.79 | 21.23 | 11,553,231 | -0.25(-1.15%) |
Oct 03, 2023 | 21.33 | 21.62 | 21.22 | 21.48 | 13,736,168 | +0.12(+0.58%) |
Oct 02, 2023 | 21.19 | 21.37 | 20.86 | 21.36 | 13,559,590 | +0.17(+0.81%) |
Sep 29, 2023 | 20.01 | 21.37 | 19.89 | 21.19 | 26,939,244 | +1.28(+6.41%) |
Sep 28, 2023 | 20.16 | 20.21 | 19.76 | 19.91 | 7,650,307 | -0.11(-0.57%) |
Sep 27, 2023 | 20.19 | 20.23 | 19.61 | 20.02 | 10,687,986 | -0.10(-0.52%) |
Sep 26, 2023 | 20.21 | 20.44 | 20.08 | 20.13 | 7,921,909 | -0.20(-0.98%) |
Sep 25, 2023 | 20.03 | 20.35 | 20.18 | 20.33 | 7,226,298 | +0.21(+1.04%) |
Sep 22, 2023 | 20.41 | 20.56 | 20.05 | 20.12 | 9,900,169 | -0.31(-1.54%) |
Sep 21, 2023 | 20.66 | 20.88 | 20.42 | 20.43 | 8,422,450 | -0.37(-1.79%) |
Sep 20, 2023 | 20.97 | 21.17 | 20.77 | 20.81 | 8,785,843 | -0.18(-0.86%) |
Sep 19, 2023 | 21.20 | 21.43 | 20.97 | 20.99 | 11,128,100 | -0.15(-0.72%) |
Sep 18, 2023 | 21.43 | 21.49 | 20.87 | 21.14 | 12,151,400 | -0.22(-1.03%) |
Sep 15, 2023 | 21.42 | 21.57 | 21.09 | 21.36 | 22,810,386 | -0.06(-0.27%) |
Sep 14, 2023 | 21.08 | 21.47 | 21.04 | 21.42 | 14,692,896 | +0.55(+2.65%) |
Sep 13, 2023 | 20.68 | 20.90 | 20.46 | 20.86 | 13,458,216 | +0.17(+0.83%) |
Sep 12, 2023 | 20.52 | 21.22 | 20.47 | 20.69 | 18,709,388 | +0.28(+1.35%) |
Sep 11, 2023 | 21.10 | 21.19 | 20.38 | 20.42 | 29,694,672 | -0.53(-2.55%) |
Sep 08, 2023 | 21.13 | 21.22 | 20.91 | 20.95 | 15,200,971 | -0.05(-0.23%) |
Sep 07, 2023 | 21.53 | 21.67 | 20.88 | 21.00 | 21,893,824 | -0.57(-2.65%) |
Sep 06, 2023 | 21.54 | 21.67 | 21.25 | 21.57 | 18,111,134 | -0.09(-0.40%) |
Sep 05, 2023 | 22.39 | 22.43 | 21.62 | 21.65 | 25,001,762 | -0.67(-2.99%) |
Sep 01, 2023 | 23.98 | 24.06 | 22.28 | 22.32 | 34,887,076 | -1.79(-7.43%) |
Aug 31, 2023 | 24.38 | 24.54 | 23.99 | 24.11 | 11,330,629 | -0.28(-1.13%) |
Aug 30, 2023 | 24.42 | 24.55 | 24.24 | 24.39 | 6,175,303 | +0.08(+0.31%) |
Aug 29, 2023 | 24.09 | 24.35 | 24.01 | 24.31 | 7,233,722 | +0.33(+1.39%) |
Aug 28, 2023 | 24.10 | 24.30 | 23.80 | 23.98 | 8,691,493 | -0.09(-0.36%) |
Aug 25, 2023 | 24.12 | 24.35 | 23.79 | 24.06 | 11,481,602 | -0.06(-0.24%) |
Aug 24, 2023 | 25.15 | 25.25 | 24.10 | 24.12 | 13,820,064 | -1.16(-4.60%) |
Aug 23, 2023 | 25.30 | 25.45 | 25.03 | 25.28 | 6,443,578 | +0.00(+0.00%) |
Aug 22, 2023 | 25.22 | 25.45 | 24.88 | 25.28 | 9,634,616 | +0.10(+0.38%) |
Aug 21, 2023 | 25.28 | 25.35 | 24.97 | 25.19 | 7,172,498 | -0.10(-0.38%) |
Aug 18, 2023 | 25.41 | 25.69 | 25.25 | 25.28 | 9,384,009 | -0.13(-0.52%) |
Aug 17, 2023 | 26.13 | 26.45 | 25.38 | 25.42 | 14,386,626 | -0.96(-3.65%) |
Aug 16, 2023 | 26.80 | 26.89 | 26.37 | 26.38 | 6,527,132 | -0.38(-1.43%) |
Aug 15, 2023 | 27.09 | 27.12 | 26.75 | 26.76 | 6,209,487 | -0.44(-1.62%) |
Aug 14, 2023 | 27.47 | 27.52 | 27.17 | 27.20 | 5,816,229 | -0.26(-0.95%) |
Aug 11, 2023 | 27.38 | 27.48 | 27.25 | 27.47 | 4,771,628 | +0.11(+0.41%) |
Aug 10, 2023 | 27.48 | 27.83 | 27.33 | 27.35 | 6,499,685 | -0.03(-0.10%) |
Aug 09, 2023 | 27.58 | 27.93 | 27.35 | 27.38 | 6,901,827 | -0.25(-0.91%) |
Aug 08, 2023 | 27.89 | 27.91 | 27.24 | 27.63 | 8,595,075 | -0.33(-1.17%) |
Aug 07, 2023 | 27.98 | 28.21 | 27.89 | 27.96 | 5,166,097 | +0.02(+0.07%) |
Aug 04, 2023 | 28.43 | 28.64 | 27.90 | 27.94 | 6,936,566 | -0.42(-1.48%) |
Aug 03, 2023 | 28.75 | 28.81 | 28.08 | 28.36 | 6,786,600 | -0.34(-1.17%) |
Aug 02, 2023 | 27.46 | 28.80 | 27.28 | 28.70 | 10,177,652 | +1.03(+3.72%) |