Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.38 | 21.62 | 21.17 | 21.38 | 383,539 | +0.02(+0.09%) |
Oct 30, 2023 | 21.26 | 21.50 | 20.87 | 21.36 | 472,382 | +0.43(+2.06%) |
Oct 27, 2023 | 21.59 | 21.61 | 20.71 | 20.92 | 525,532 | -0.74(-3.39%) |
Oct 26, 2023 | 21.10 | 21.83 | 21.10 | 21.66 | 1,096,985 | +0.73(+3.46%) |
Oct 25, 2023 | 21.02 | 21.24 | 20.60 | 20.93 | 1,850,857 | -0.41(-1.93%) |
Oct 24, 2023 | 21.17 | 21.40 | 20.75 | 21.35 | 1,472,341 | +0.33(+1.59%) |
Oct 23, 2023 | 21.22 | 21.75 | 20.98 | 21.01 | 855,247 | -0.37(-1.74%) |
Oct 20, 2023 | 22.21 | 22.63 | 21.35 | 21.38 | 1,171,408 | -0.63(-2.85%) |
Oct 19, 2023 | 22.34 | 23.17 | 21.94 | 22.01 | 1,470,667 | +0.27(+1.26%) |
Oct 18, 2023 | 21.87 | 21.89 | 21.36 | 21.74 | 730,043 | -0.46(-2.07%) |
Oct 17, 2023 | 21.64 | 22.68 | 21.64 | 22.20 | 1,200,678 | +0.34(+1.57%) |
Oct 16, 2023 | 21.44 | 21.95 | 21.39 | 21.86 | 783,086 | +0.71(+3.34%) |
Oct 13, 2023 | 21.88 | 21.88 | 21.03 | 21.15 | 616,016 | -0.28(-1.33%) |
Oct 12, 2023 | 21.61 | 21.77 | 21.20 | 21.43 | 854,846 | -0.27(-1.26%) |
Oct 11, 2023 | 21.43 | 21.97 | 21.34 | 21.71 | 705,735 | +0.28(+1.31%) |
Oct 10, 2023 | 20.85 | 21.69 | 20.85 | 21.43 | 1,014,833 | +0.61(+2.93%) |
Oct 09, 2023 | 20.73 | 21.19 | 20.69 | 20.82 | 749,475 | -0.25(-1.20%) |
Oct 06, 2023 | 21.03 | 21.66 | 20.67 | 21.07 | 975,169 | -0.34(-1.58%) |
Oct 05, 2023 | 20.59 | 21.43 | 20.59 | 21.41 | 851,998 | +0.52(+2.50%) |
Oct 04, 2023 | 20.65 | 20.89 | 20.18 | 20.89 | 1,455,544 | +0.32(+1.55%) |
Oct 03, 2023 | 21.11 | 21.11 | 20.38 | 20.57 | 748,259 | -0.72(-3.37%) |
Oct 02, 2023 | 21.89 | 22.00 | 21.08 | 21.28 | 885,582 | -0.70(-3.17%) |
Sep 29, 2023 | 22.06 | 22.64 | 21.84 | 21.98 | 1,006,023 | +0.12(+0.53%) |
Sep 28, 2023 | 21.90 | 22.14 | 21.70 | 21.86 | 993,953 | +0.06(+0.27%) |
Sep 27, 2023 | 22.19 | 22.25 | 21.51 | 21.81 | 681,556 | -0.19(-0.88%) |
Sep 26, 2023 | 21.79 | 22.29 | 21.79 | 22.00 | 708,401 | -0.06(-0.26%) |
Sep 25, 2023 | 21.67 | 22.08 | 21.91 | 22.06 | 426,910 | +0.28(+1.29%) |
Sep 22, 2023 | 21.80 | 21.99 | 21.49 | 21.78 | 441,846 | +0.08(+0.36%) |
Sep 21, 2023 | 22.28 | 22.54 | 21.69 | 21.70 | 689,425 | -0.83(-3.70%) |
Sep 20, 2023 | 23.08 | 23.37 | 22.48 | 22.53 | 465,594 | -0.28(-1.23%) |
Sep 19, 2023 | 23.18 | 23.34 | 22.73 | 22.81 | 793,771 | -0.24(-1.05%) |
Sep 18, 2023 | 23.58 | 23.58 | 22.84 | 23.05 | 1,068,919 | -0.47(-2.02%) |
Sep 15, 2023 | 23.62 | 23.91 | 23.34 | 23.53 | 3,802,851 | -0.45(-1.86%) |
Sep 14, 2023 | 23.79 | 24.14 | 23.51 | 23.97 | 594,414 | +0.59(+2.53%) |
Sep 13, 2023 | 24.11 | 24.21 | 23.06 | 23.38 | 715,596 | -0.54(-2.27%) |
Sep 12, 2023 | 24.09 | 24.37 | 23.63 | 23.93 | 992,011 | -0.12(-0.48%) |
Sep 11, 2023 | 24.05 | 24.43 | 23.90 | 24.04 | 567,468 | +0.08(+0.32%) |
Sep 08, 2023 | 24.14 | 24.16 | 23.36 | 23.96 | 561,459 | +0.01(+0.04%) |
Sep 07, 2023 | 24.65 | 24.86 | 23.75 | 23.95 | 968,710 | -0.84(-3.40%) |
Sep 06, 2023 | 25.53 | 25.95 | 24.46 | 24.80 | 666,713 | -0.83(-3.25%) |
Sep 05, 2023 | 25.96 | 26.11 | 25.51 | 25.63 | 802,520 | -0.69(-2.61%) |
Sep 01, 2023 | 25.79 | 26.45 | 25.79 | 26.32 | 542,913 | +0.90(+3.54%) |
Aug 31, 2023 | 25.11 | 25.45 | 24.87 | 25.42 | 509,307 | +0.35(+1.39%) |
Aug 30, 2023 | 25.21 | 25.40 | 25.00 | 25.07 | 305,252 | -0.39(-1.52%) |
Aug 29, 2023 | 25.27 | 25.60 | 24.93 | 25.46 | 367,542 | +0.34(+1.35%) |
Aug 28, 2023 | 25.07 | 25.63 | 25.01 | 25.12 | 277,040 | +0.27(+1.09%) |
Aug 25, 2023 | 25.05 | 25.32 | 24.14 | 24.85 | 557,910 | -0.10(-0.39%) |
Aug 24, 2023 | 24.28 | 25.07 | 24.28 | 24.94 | 390,927 | +0.50(+2.06%) |
Aug 23, 2023 | 24.02 | 24.59 | 23.70 | 24.44 | 360,127 | +0.44(+1.82%) |
Aug 22, 2023 | 25.03 | 25.21 | 23.95 | 24.00 | 485,538 | -0.99(-3.95%) |
Aug 21, 2023 | 25.16 | 25.46 | 24.57 | 24.99 | 337,616 | -0.22(-0.88%) |
Aug 18, 2023 | 24.81 | 25.63 | 24.81 | 25.21 | 434,233 | +0.04(+0.15%) |
Aug 17, 2023 | 25.62 | 25.71 | 24.91 | 25.17 | 781,058 | -0.13(-0.50%) |
Aug 16, 2023 | 25.91 | 26.35 | 25.26 | 25.30 | 488,028 | -0.75(-2.86%) |
Aug 15, 2023 | 26.44 | 26.57 | 25.92 | 26.05 | 713,361 | -0.91(-3.38%) |
Aug 14, 2023 | 27.44 | 27.44 | 26.70 | 26.96 | 484,619 | -0.91(-3.27%) |
Aug 11, 2023 | 27.56 | 27.99 | 27.53 | 27.87 | 454,339 | +0.17(+0.63%) |
Aug 10, 2023 | 28.58 | 28.88 | 27.55 | 27.69 | 605,175 | -0.64(-2.26%) |
Aug 09, 2023 | 28.55 | 28.77 | 28.07 | 28.33 | 533,778 | -0.58(-2.01%) |
Aug 08, 2023 | 27.79 | 28.94 | 26.99 | 28.91 | 546,473 | +0.12(+0.40%) |
Aug 07, 2023 | 28.53 | 28.95 | 28.28 | 28.80 | 681,821 | +0.24(+0.85%) |
Aug 04, 2023 | 28.15 | 28.76 | 27.91 | 28.55 | 499,111 | +0.20(+0.72%) |
Aug 03, 2023 | 28.08 | 28.53 | 27.59 | 28.35 | 493,893 | +0.24(+0.86%) |
Aug 02, 2023 | 28.13 | 28.20 | 27.26 | 28.11 | 937,436 | -0.55(-1.93%) |