Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.64 | 22.88 | 22.38 | 22.67 | 1,323,612 | +0.18(+0.82%) |
Oct 30, 2023 | 22.80 | 22.87 | 22.38 | 22.49 | 794,078 | -0.09(-0.39%) |
Oct 27, 2023 | 22.63 | 23.01 | 22.39 | 22.57 | 897,317 | +0.03(+0.13%) |
Oct 26, 2023 | 22.56 | 23.03 | 22.31 | 22.54 | 929,525 | +0.06(+0.26%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.27 | 22.49 | 975,946 | -0.18(-0.81%) |
Oct 24, 2023 | 22.75 | 22.92 | 22.46 | 22.67 | 931,501 | +0.20(+0.91%) |
Oct 23, 2023 | 22.63 | 22.83 | 22.29 | 22.47 | 1,754,273 | -0.35(-1.53%) |
Oct 20, 2023 | 23.06 | 23.11 | 22.49 | 22.82 | 1,841,801 | -0.24(-1.05%) |
Oct 19, 2023 | 23.00 | 23.54 | 22.96 | 23.06 | 1,183,356 | -0.12(-0.50%) |
Oct 18, 2023 | 23.04 | 23.36 | 22.81 | 23.18 | 861,416 | -0.13(-0.54%) |
Oct 17, 2023 | 22.76 | 23.53 | 22.76 | 23.30 | 1,319,674 | +0.51(+2.22%) |
Oct 16, 2023 | 22.45 | 23.07 | 22.22 | 22.80 | 929,788 | +0.60(+2.71%) |
Oct 13, 2023 | 22.20 | 22.43 | 22.10 | 22.20 | 897,889 | -0.07(-0.31%) |
Oct 12, 2023 | 22.98 | 22.98 | 22.19 | 22.26 | 802,924 | -0.76(-3.29%) |
Oct 11, 2023 | 22.76 | 23.02 | 22.48 | 23.02 | 802,341 | +0.13(+0.55%) |
Oct 10, 2023 | 22.47 | 22.94 | 22.47 | 22.89 | 921,854 | +0.55(+2.48%) |
Oct 09, 2023 | 22.62 | 22.62 | 21.99 | 22.34 | 1,418,312 | -0.32(-1.41%) |
Oct 06, 2023 | 22.88 | 23.00 | 22.31 | 22.66 | 1,228,451 | -0.37(-1.60%) |
Oct 05, 2023 | 23.22 | 23.39 | 22.93 | 23.03 | 913,950 | -0.19(-0.84%) |
Oct 04, 2023 | 22.93 | 23.47 | 22.92 | 23.22 | 1,014,769 | +0.42(+1.83%) |
Oct 03, 2023 | 23.41 | 23.45 | 22.66 | 22.81 | 1,343,869 | -0.80(-3.37%) |
Oct 02, 2023 | 23.80 | 23.92 | 23.56 | 23.60 | 1,123,846 | -0.28(-1.18%) |
Sep 29, 2023 | 24.07 | 24.50 | 23.85 | 23.89 | 1,206,651 | +0.01(+0.04%) |
Sep 28, 2023 | 23.32 | 24.23 | 23.29 | 23.88 | 1,365,156 | +0.57(+2.46%) |
Sep 27, 2023 | 23.27 | 23.85 | 23.10 | 23.30 | 1,212,230 | +0.22(+0.97%) |
Sep 26, 2023 | 23.17 | 23.49 | 23.07 | 23.08 | 1,099,002 | -0.16(-0.67%) |
Sep 25, 2023 | 23.38 | 23.47 | 23.18 | 23.23 | 1,011,607 | -0.37(-1.56%) |
Sep 22, 2023 | 24.28 | 24.35 | 23.51 | 23.60 | 1,803,965 | -0.75(-3.07%) |
Sep 21, 2023 | 24.57 | 24.84 | 24.34 | 24.35 | 1,219,678 | -0.44(-1.76%) |
Sep 20, 2023 | 25.23 | 25.59 | 24.75 | 24.79 | 1,236,785 | -0.24(-0.97%) |
Sep 19, 2023 | 25.40 | 25.56 | 24.74 | 25.03 | 1,380,254 | -0.46(-1.79%) |
Sep 18, 2023 | 26.07 | 26.14 | 25.47 | 25.49 | 1,400,779 | -0.35(-1.35%) |
Sep 15, 2023 | 26.16 | 26.29 | 25.56 | 25.84 | 3,042,282 | -0.49(-1.84%) |
Sep 14, 2023 | 25.99 | 26.54 | 25.82 | 26.32 | 1,300,281 | +0.72(+2.81%) |
Sep 13, 2023 | 25.99 | 26.04 | 25.38 | 25.60 | 964,425 | -0.37(-1.42%) |
Sep 12, 2023 | 26.07 | 26.27 | 25.86 | 25.97 | 1,005,339 | -0.14(-0.52%) |
Sep 11, 2023 | 26.22 | 26.27 | 25.78 | 26.11 | 1,052,927 | -0.10(-0.37%) |
Sep 08, 2023 | 26.93 | 26.94 | 26.00 | 26.21 | 1,073,095 | -0.62(-2.32%) |
Sep 07, 2023 | 26.27 | 26.92 | 26.12 | 26.83 | 1,062,801 | +0.57(+2.18%) |
Sep 06, 2023 | 25.93 | 26.32 | 25.89 | 26.26 | 1,225,262 | +0.35(+1.35%) |
Sep 05, 2023 | 27.38 | 27.38 | 25.89 | 25.91 | 1,499,412 | -1.51(-5.49%) |
Sep 01, 2023 | 27.41 | 27.59 | 27.04 | 27.41 | 957,670 | +0.16(+0.57%) |
Aug 31, 2023 | 27.46 | 27.68 | 27.24 | 27.26 | 1,074,640 | -0.32(-1.16%) |
Aug 30, 2023 | 27.02 | 27.63 | 26.98 | 27.58 | 1,452,466 | +0.59(+2.20%) |
Aug 29, 2023 | 26.28 | 27.27 | 26.20 | 26.98 | 1,154,119 | +0.74(+2.81%) |
Aug 28, 2023 | 25.89 | 26.29 | 25.75 | 26.25 | 2,560,980 | +0.26(+1.01%) |
Aug 25, 2023 | 26.71 | 26.78 | 25.78 | 25.98 | 1,412,523 | -0.69(-2.59%) |
Aug 24, 2023 | 27.13 | 27.23 | 26.61 | 26.67 | 1,076,772 | -0.51(-1.86%) |
Aug 23, 2023 | 26.80 | 27.20 | 26.44 | 27.18 | 1,043,688 | +0.29(+1.08%) |
Aug 22, 2023 | 26.83 | 27.24 | 26.54 | 26.89 | 1,649,808 | +0.16(+0.58%) |
Aug 21, 2023 | 27.08 | 27.53 | 26.54 | 26.73 | 2,142,403 | -0.32(-1.18%) |
Aug 18, 2023 | 26.59 | 27.34 | 26.42 | 27.05 | 4,779,913 | +2.17(+8.70%) |
Aug 17, 2023 | 25.95 | 25.95 | 24.89 | 24.89 | 1,829,338 | -0.89(-3.47%) |
Aug 16, 2023 | 25.12 | 25.79 | 25.09 | 25.78 | 2,557,827 | +0.44(+1.72%) |
Aug 15, 2023 | 24.49 | 26.26 | 24.49 | 25.34 | 3,985,973 | +0.86(+3.53%) |
Aug 14, 2023 | 24.22 | 24.53 | 23.90 | 24.48 | 1,978,693 | +0.18(+0.76%) |
Aug 11, 2023 | 24.76 | 24.76 | 23.73 | 24.29 | 2,138,235 | -0.68(-2.72%) |
Aug 10, 2023 | 25.20 | 25.36 | 24.71 | 24.97 | 2,579,100 | -0.19(-0.76%) |
Aug 09, 2023 | 24.81 | 25.18 | 24.72 | 25.17 | 2,926,968 | +0.37(+1.47%) |
Aug 08, 2023 | 23.92 | 24.81 | 23.87 | 24.80 | 1,784,224 | +0.63(+2.59%) |
Aug 07, 2023 | 24.25 | 24.57 | 24.11 | 24.17 | 1,174,508 | +0.10(+0.40%) |
Aug 04, 2023 | 24.46 | 24.56 | 23.97 | 24.08 | 1,866,758 | -0.25(-1.03%) |
Aug 03, 2023 | 24.39 | 24.73 | 24.17 | 24.33 | 3,440,157 | -0.14(-0.59%) |
Aug 02, 2023 | 24.36 | 24.58 | 23.94 | 24.47 | 2,689,614 | -0.56(-2.23%) |