Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.21 | 21.42 | 20.83 | 21.38 | 5,587,167 | +0.12(+0.56%) |
Oct 30, 2023 | 21.49 | 21.72 | 21.14 | 21.26 | 6,799,067 | -0.20(-0.93%) |
Oct 27, 2023 | 21.71 | 22.15 | 21.04 | 21.46 | 6,773,745 | -0.13(-0.60%) |
Oct 26, 2023 | 20.01 | 21.81 | 19.93 | 21.59 | 11,831,705 | +1.79(+9.03%) |
Oct 25, 2023 | 20.30 | 20.34 | 19.76 | 19.80 | 8,547,375 | -0.50(-2.45%) |
Oct 24, 2023 | 20.55 | 20.70 | 20.29 | 20.30 | 4,854,770 | -0.22(-1.07%) |
Oct 23, 2023 | 20.30 | 20.77 | 20.02 | 20.52 | 5,600,746 | +0.07(+0.34%) |
Oct 20, 2023 | 20.35 | 20.56 | 20.04 | 20.45 | 4,188,337 | -0.11(-0.53%) |
Oct 19, 2023 | 20.36 | 20.72 | 20.16 | 20.56 | 3,043,976 | -0.17(-0.82%) |
Oct 18, 2023 | 20.87 | 21.07 | 20.56 | 20.73 | 3,636,969 | +0.03(+0.14%) |
Oct 17, 2023 | 20.34 | 20.73 | 20.25 | 20.70 | 4,289,551 | +0.39(+1.91%) |
Oct 16, 2023 | 20.38 | 20.54 | 20.09 | 20.31 | 3,891,866 | -0.08(-0.39%) |
Oct 13, 2023 | 20.04 | 20.44 | 19.83 | 20.39 | 7,632,580 | +0.50(+2.50%) |
Oct 12, 2023 | 20.17 | 20.22 | 19.61 | 19.89 | 3,699,944 | -0.08(-0.40%) |
Oct 11, 2023 | 19.62 | 20.00 | 19.47 | 19.97 | 4,514,049 | +0.10(+0.50%) |
Oct 10, 2023 | 19.93 | 20.08 | 19.72 | 19.87 | 4,733,594 | -0.07(-0.35%) |
Oct 09, 2023 | 19.38 | 20.14 | 19.31 | 19.94 | 7,117,135 | +0.92(+4.86%) |
Oct 06, 2023 | 18.95 | 19.09 | 18.61 | 19.02 | 4,993,007 | +0.13(+0.68%) |
Oct 05, 2023 | 19.01 | 19.41 | 18.82 | 18.89 | 4,358,779 | -0.26(-1.35%) |
Oct 04, 2023 | 19.56 | 19.61 | 19.00 | 19.15 | 6,354,540 | -0.65(-3.26%) |
Oct 03, 2023 | 19.70 | 19.99 | 19.51 | 19.79 | 3,639,591 | -0.08(-0.40%) |
Oct 02, 2023 | 20.36 | 20.42 | 19.56 | 19.87 | 7,165,440 | -0.34(-1.67%) |
Sep 29, 2023 | 20.61 | 20.68 | 20.14 | 20.21 | 5,036,717 | -0.60(-2.87%) |
Sep 28, 2023 | 20.97 | 21.09 | 20.40 | 20.81 | 6,129,793 | -0.35(-1.64%) |
Sep 27, 2023 | 21.00 | 21.23 | 20.71 | 21.16 | 7,285,942 | +0.57(+2.75%) |
Sep 26, 2023 | 20.76 | 21.11 | 20.32 | 20.59 | 7,126,389 | -0.34(-1.61%) |
Sep 25, 2023 | 20.64 | 21.02 | 20.88 | 20.93 | 4,733,823 | +0.21(+1.01%) |
Sep 22, 2023 | 20.53 | 20.85 | 20.50 | 20.72 | 4,815,928 | +0.43(+2.11%) |
Sep 21, 2023 | 20.37 | 20.61 | 19.96 | 20.29 | 4,322,875 | +0.03(+0.15%) |
Sep 20, 2023 | 20.40 | 20.96 | 20.20 | 20.26 | 8,137,012 | -0.02(-0.10%) |
Sep 19, 2023 | 21.15 | 21.21 | 20.23 | 20.28 | 12,373,192 | -0.77(-3.64%) |
Sep 18, 2023 | 20.76 | 21.28 | 20.75 | 21.05 | 10,925,840 | +0.32(+1.53%) |
Sep 15, 2023 | 20.52 | 20.80 | 20.39 | 20.73 | 22,881,836 | +0.07(+0.34%) |
Sep 14, 2023 | 21.09 | 21.15 | 20.54 | 20.66 | 10,817,611 | +0.00(+0.00%) |
Sep 13, 2023 | 21.27 | 21.29 | 20.42 | 20.66 | 14,111,127 | -0.62(-2.90%) |
Sep 12, 2023 | 21.02 | 21.53 | 20.95 | 21.27 | 6,224,573 | +0.43(+2.05%) |
Sep 11, 2023 | 21.00 | 21.13 | 20.77 | 20.85 | 6,569,965 | -0.05(-0.24%) |
Sep 08, 2023 | 20.58 | 20.99 | 20.55 | 20.90 | 8,675,762 | +0.46(+2.24%) |
Sep 07, 2023 | 20.42 | 20.64 | 20.31 | 20.44 | 7,364,748 | -0.09(-0.44%) |
Sep 06, 2023 | 19.87 | 20.64 | 19.83 | 20.53 | 8,115,841 | +0.52(+2.58%) |
Sep 05, 2023 | 19.50 | 20.53 | 19.50 | 20.01 | 8,616,824 | +0.59(+3.02%) |
Sep 01, 2023 | 19.13 | 19.54 | 19.13 | 19.43 | 2,789,132 | +0.51(+2.68%) |
Aug 31, 2023 | 18.92 | 19.04 | 18.64 | 18.92 | 3,533,947 | +0.04(+0.21%) |
Aug 30, 2023 | 18.72 | 19.20 | 18.65 | 18.88 | 4,622,247 | +0.18(+0.96%) |
Aug 29, 2023 | 18.49 | 18.78 | 18.27 | 18.70 | 3,183,843 | +0.23(+1.24%) |
Aug 28, 2023 | 18.06 | 18.54 | 17.99 | 18.47 | 4,314,105 | +0.47(+2.59%) |
Aug 25, 2023 | 18.10 | 18.17 | 17.82 | 18.01 | 2,772,397 | +0.09(+0.50%) |
Aug 24, 2023 | 18.15 | 18.39 | 17.91 | 17.92 | 2,911,946 | -0.37(-2.01%) |
Aug 23, 2023 | 17.77 | 18.46 | 17.63 | 18.28 | 2,544,192 | +0.24(+1.32%) |
Aug 22, 2023 | 18.24 | 18.30 | 18.00 | 18.05 | 2,764,417 | -0.16(-0.87%) |
Aug 21, 2023 | 18.21 | 18.38 | 17.89 | 18.20 | 2,343,881 | +0.10(+0.55%) |
Aug 18, 2023 | 17.65 | 18.20 | 17.61 | 18.10 | 2,173,821 | +0.27(+1.50%) |
Aug 17, 2023 | 18.44 | 18.52 | 17.81 | 17.84 | 3,761,863 | -0.34(-1.85%) |
Aug 16, 2023 | 18.33 | 18.78 | 18.16 | 18.17 | 4,656,306 | +0.11(+0.60%) |
Aug 15, 2023 | 18.24 | 18.36 | 18.05 | 18.06 | 5,730,706 | -0.30(-1.62%) |
Aug 14, 2023 | 18.52 | 18.65 | 18.33 | 18.36 | 2,179,253 | -0.29(-1.54%) |
Aug 11, 2023 | 18.31 | 18.65 | 18.24 | 18.65 | 3,447,799 | +0.35(+1.89%) |
Aug 10, 2023 | 17.99 | 18.49 | 17.99 | 18.30 | 4,903,911 | +0.18(+0.98%) |
Aug 09, 2023 | 18.33 | 18.40 | 18.09 | 18.12 | 3,731,335 | +0.19(+1.05%) |
Aug 08, 2023 | 17.64 | 18.09 | 17.57 | 17.94 | 12,521,216 | -0.10(-0.55%) |
Aug 07, 2023 | 18.24 | 18.33 | 17.85 | 18.04 | 3,269,064 | -0.11(-0.60%) |
Aug 04, 2023 | 18.22 | 18.29 | 17.97 | 18.14 | 3,130,482 | +0.06(+0.33%) |
Aug 03, 2023 | 17.83 | 18.26 | 17.81 | 18.08 | 3,581,390 | +0.25(+1.39%) |
Aug 02, 2023 | 17.84 | 17.95 | 17.35 | 17.84 | 6,434,342 | +0.10(+0.56%) |