Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.15 | 21.33 | 20.32 | 20.44 | 1,334,118 | -0.66(-3.11%) |
Oct 30, 2023 | 21.01 | 21.26 | 20.74 | 21.10 | 741,392 | +0.36(+1.73%) |
Oct 27, 2023 | 21.21 | 21.32 | 20.61 | 20.74 | 859,622 | -0.58(-2.74%) |
Oct 26, 2023 | 21.57 | 21.88 | 21.25 | 21.32 | 1,052,541 | -0.17(-0.79%) |
Oct 25, 2023 | 21.75 | 22.03 | 21.45 | 21.50 | 828,174 | -0.40(-1.81%) |
Oct 24, 2023 | 21.81 | 22.18 | 21.68 | 21.89 | 1,300,946 | +0.47(+2.18%) |
Oct 23, 2023 | 20.66 | 21.81 | 20.57 | 21.42 | 1,718,938 | +0.57(+2.76%) |
Oct 20, 2023 | 20.55 | 21.11 | 20.53 | 20.85 | 1,707,128 | +0.26(+1.27%) |
Oct 19, 2023 | 20.35 | 20.71 | 20.18 | 20.59 | 1,978,983 | +0.19(+0.92%) |
Oct 18, 2023 | 20.81 | 20.92 | 19.86 | 20.40 | 1,728,003 | -0.58(-2.78%) |
Oct 17, 2023 | 20.60 | 21.35 | 20.60 | 20.98 | 990,295 | +0.06(+0.30%) |
Oct 16, 2023 | 20.56 | 21.13 | 20.05 | 20.92 | 1,733,722 | +0.35(+1.70%) |
Oct 13, 2023 | 21.30 | 21.42 | 20.50 | 20.57 | 960,261 | -0.52(-2.47%) |
Oct 12, 2023 | 21.59 | 21.71 | 21.05 | 21.09 | 811,953 | -0.47(-2.17%) |
Oct 11, 2023 | 21.64 | 22.06 | 21.34 | 21.56 | 1,227,094 | +0.12(+0.54%) |
Oct 10, 2023 | 20.38 | 21.50 | 20.38 | 21.44 | 1,553,006 | +1.21(+5.99%) |
Oct 09, 2023 | 20.49 | 20.80 | 19.99 | 20.23 | 1,041,581 | -0.39(-1.87%) |
Oct 06, 2023 | 20.26 | 20.71 | 19.56 | 20.62 | 1,517,432 | +0.18(+0.88%) |
Oct 05, 2023 | 20.21 | 20.89 | 20.15 | 20.44 | 1,459,593 | +0.15(+0.75%) |
Oct 04, 2023 | 19.99 | 20.41 | 19.68 | 20.28 | 1,401,695 | +0.49(+2.50%) |
Oct 03, 2023 | 20.23 | 20.49 | 19.59 | 19.79 | 1,923,747 | -0.62(-3.04%) |
Oct 02, 2023 | 21.51 | 21.64 | 20.40 | 20.41 | 1,806,274 | -1.10(-5.10%) |
Sep 29, 2023 | 22.28 | 22.58 | 21.31 | 21.50 | 2,243,808 | -0.68(-3.08%) |
Sep 28, 2023 | 23.13 | 23.34 | 21.87 | 22.19 | 2,625,141 | -0.88(-3.82%) |
Sep 27, 2023 | 24.43 | 24.76 | 22.98 | 23.07 | 2,501,749 | -1.43(-5.83%) |
Sep 26, 2023 | 24.55 | 24.69 | 24.41 | 24.50 | 1,281,388 | -0.23(-0.94%) |
Sep 25, 2023 | 24.38 | 24.83 | 24.63 | 24.73 | 575,038 | +0.15(+0.62%) |
Sep 22, 2023 | 24.16 | 24.63 | 24.04 | 24.58 | 617,387 | +0.43(+1.79%) |
Sep 21, 2023 | 24.57 | 24.69 | 24.15 | 24.15 | 457,357 | -0.73(-2.93%) |
Sep 20, 2023 | 24.94 | 25.24 | 24.77 | 24.87 | 572,550 | +0.04(+0.14%) |
Sep 19, 2023 | 25.17 | 25.33 | 24.81 | 24.84 | 602,862 | -0.31(-1.21%) |
Sep 18, 2023 | 25.21 | 25.37 | 24.92 | 25.14 | 520,915 | -0.07(-0.29%) |
Sep 15, 2023 | 25.07 | 25.34 | 24.94 | 25.21 | 946,746 | +0.13(+0.54%) |
Sep 14, 2023 | 24.60 | 25.18 | 24.60 | 25.08 | 682,671 | +0.73(+2.99%) |
Sep 13, 2023 | 24.26 | 24.39 | 24.15 | 24.35 | 518,172 | +0.11(+0.44%) |
Sep 12, 2023 | 23.78 | 24.38 | 23.78 | 24.24 | 514,239 | +0.35(+1.47%) |
Sep 11, 2023 | 23.80 | 24.15 | 23.69 | 23.89 | 437,576 | +0.12(+0.49%) |
Sep 08, 2023 | 23.40 | 23.87 | 23.31 | 23.78 | 832,877 | +0.47(+2.00%) |
Sep 07, 2023 | 22.98 | 23.52 | 22.81 | 23.31 | 2,199,197 | +0.29(+1.25%) |
Sep 06, 2023 | 24.42 | 24.48 | 22.91 | 23.02 | 1,944,303 | -1.53(-6.22%) |
Sep 05, 2023 | 24.80 | 24.93 | 24.50 | 24.55 | 728,866 | -0.32(-1.30%) |
Sep 01, 2023 | 25.30 | 25.39 | 24.73 | 24.87 | 580,863 | -0.23(-0.93%) |
Aug 31, 2023 | 25.69 | 25.99 | 25.03 | 25.11 | 728,802 | -0.44(-1.72%) |
Aug 30, 2023 | 26.00 | 26.21 | 25.50 | 25.55 | 638,226 | -0.09(-0.37%) |
Aug 29, 2023 | 25.05 | 25.87 | 25.02 | 25.64 | 457,638 | +0.59(+2.34%) |
Aug 28, 2023 | 25.13 | 25.38 | 24.93 | 25.06 | 349,875 | -0.03(-0.10%) |
Aug 25, 2023 | 25.08 | 25.18 | 24.84 | 25.08 | 320,518 | +0.22(+0.88%) |
Aug 24, 2023 | 24.76 | 25.11 | 24.76 | 24.86 | 507,891 | +0.02(+0.07%) |
Aug 23, 2023 | 24.37 | 24.99 | 24.32 | 24.85 | 497,689 | +0.63(+2.60%) |
Aug 22, 2023 | 24.64 | 24.82 | 23.93 | 24.22 | 611,714 | -0.34(-1.39%) |
Aug 21, 2023 | 24.58 | 24.86 | 24.43 | 24.56 | 376,761 | -0.04(-0.14%) |
Aug 18, 2023 | 24.27 | 24.64 | 24.16 | 24.59 | 488,243 | +0.27(+1.11%) |
Aug 17, 2023 | 24.62 | 24.81 | 24.28 | 24.32 | 555,191 | -0.21(-0.85%) |
Aug 16, 2023 | 24.51 | 24.64 | 24.34 | 24.53 | 527,366 | +0.01(+0.04%) |
Aug 15, 2023 | 25.00 | 25.11 | 24.25 | 24.52 | 670,328 | -0.73(-2.87%) |
Aug 14, 2023 | 25.39 | 25.46 | 24.95 | 25.25 | 539,665 | -0.30(-1.16%) |
Aug 11, 2023 | 25.34 | 25.81 | 25.27 | 25.55 | 391,040 | +0.11(+0.45%) |
Aug 10, 2023 | 25.55 | 25.69 | 25.22 | 25.43 | 428,060 | +0.07(+0.28%) |
Aug 09, 2023 | 25.26 | 25.45 | 25.04 | 25.36 | 583,432 | +0.08(+0.31%) |
Aug 08, 2023 | 24.98 | 25.56 | 24.94 | 25.28 | 672,406 | +0.10(+0.42%) |
Aug 07, 2023 | 25.27 | 25.52 | 25.00 | 25.18 | 569,406 | +0.11(+0.45%) |
Aug 04, 2023 | 25.09 | 26.03 | 24.65 | 25.07 | 1,137,983 | +0.31(+1.27%) |
Aug 03, 2023 | 25.05 | 25.05 | 24.58 | 24.75 | 619,751 | -0.31(-1.22%) |
Aug 02, 2023 | 26.04 | 26.11 | 24.92 | 25.06 | 725,092 | -1.13(-4.31%) |