Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.09 | 20.20 | 19.36 | 19.49 | 1,321,187 | -0.54(-2.70%) |
Oct 30, 2023 | 19.90 | 20.16 | 19.71 | 20.03 | 553,606 | +0.17(+0.86%) |
Oct 27, 2023 | 20.38 | 20.50 | 19.76 | 19.86 | 867,360 | -0.51(-2.50%) |
Oct 26, 2023 | 20.84 | 21.11 | 20.26 | 20.37 | 1,201,566 | -0.49(-2.35%) |
Oct 25, 2023 | 20.23 | 20.90 | 20.23 | 20.86 | 681,273 | +0.44(+2.15%) |
Oct 24, 2023 | 20.53 | 21.09 | 20.42 | 20.42 | 882,226 | +0.03(+0.15%) |
Oct 23, 2023 | 19.99 | 20.67 | 19.91 | 20.39 | 619,204 | +0.34(+1.70%) |
Oct 20, 2023 | 20.15 | 20.49 | 19.96 | 20.05 | 1,551,961 | -0.27(-1.33%) |
Oct 19, 2023 | 20.64 | 20.78 | 20.14 | 20.32 | 780,980 | -0.29(-1.41%) |
Oct 18, 2023 | 21.33 | 21.35 | 20.56 | 20.61 | 1,127,925 | -0.86(-4.01%) |
Oct 17, 2023 | 21.31 | 21.90 | 21.31 | 21.47 | 807,582 | -0.01(-0.05%) |
Oct 16, 2023 | 21.59 | 21.68 | 21.13 | 21.48 | 1,494,900 | -0.19(-0.88%) |
Oct 13, 2023 | 22.09 | 22.27 | 21.64 | 21.67 | 575,488 | -0.34(-1.54%) |
Oct 12, 2023 | 22.75 | 22.78 | 21.94 | 22.01 | 760,924 | -0.75(-3.30%) |
Oct 11, 2023 | 22.62 | 22.80 | 22.12 | 22.76 | 1,058,872 | +0.24(+1.07%) |
Oct 10, 2023 | 21.95 | 22.55 | 21.85 | 22.52 | 1,149,389 | +0.70(+3.21%) |
Oct 06, 2023 | 21.82 | 0 | +0.09(+0.41%) | |||
Oct 05, 2023 | 21.17 | 21.75 | 21.17 | 21.73 | 606,021 | +0.46(+2.16%) |
Oct 04, 2023 | 21.72 | 21.83 | 21.14 | 21.27 | 1,157,136 | -0.43(-1.98%) |
Oct 03, 2023 | 21.29 | 21.81 | 21.27 | 21.70 | 1,249,417 | +0.30(+1.40%) |
Oct 02, 2023 | 22.03 | 22.15 | 21.31 | 21.40 | 1,397,857 | -0.72(-3.25%) |
Sep 29, 2023 | 22.25 | 22.35 | 21.86 | 22.12 | 1,345,187 | +0.08(+0.36%) |
Sep 28, 2023 | 22.49 | 22.49 | 21.77 | 22.04 | 1,472,667 | -0.48(-2.13%) |
Sep 27, 2023 | 23.60 | 23.71 | 22.49 | 22.52 | 1,499,047 | -0.82(-3.51%) |
Sep 26, 2023 | 23.46 | 23.56 | 23.32 | 23.34 | 1,131,865 | -0.16(-0.68%) |
Sep 25, 2023 | 23.30 | 23.58 | 23.35 | 23.50 | 688,128 | +0.15(+0.64%) |
Sep 22, 2023 | 23.09 | 23.44 | 22.96 | 23.35 | 1,171,699 | +0.32(+1.39%) |
Sep 21, 2023 | 23.44 | 23.50 | 22.92 | 23.03 | 740,655 | -0.58(-2.46%) |
Sep 20, 2023 | 23.53 | 23.95 | 23.47 | 23.61 | 778,804 | +0.25(+1.07%) |
Sep 19, 2023 | 24.51 | 24.51 | 23.15 | 23.36 | 1,337,127 | -0.56(-2.34%) |
Sep 18, 2023 | 24.14 | 24.46 | 23.72 | 23.92 | 953,873 | -0.21(-0.87%) |
Sep 15, 2023 | 24.65 | 24.95 | 24.04 | 24.13 | 3,199,703 | -0.38(-1.55%) |
Sep 14, 2023 | 24.31 | 24.75 | 24.10 | 24.51 | 972,930 | +0.41(+1.70%) |
Sep 13, 2023 | 24.32 | 24.42 | 24.07 | 24.10 | 1,089,552 | -0.34(-1.39%) |
Sep 12, 2023 | 24.45 | 24.49 | 24.09 | 24.44 | 435,048 | +0.05(+0.21%) |
Sep 11, 2023 | 24.05 | 24.54 | 23.78 | 24.39 | 660,399 | +0.21(+0.87%) |
Sep 08, 2023 | 24.03 | 24.31 | 23.82 | 24.18 | 729,635 | +0.34(+1.43%) |
Sep 07, 2023 | 23.72 | 24.16 | 23.57 | 23.84 | 959,664 | +0.14(+0.59%) |
Sep 06, 2023 | 25.09 | 25.15 | 23.56 | 23.70 | 1,422,548 | -1.55(-6.14%) |
Sep 05, 2023 | 25.25 | 25.35 | 25.05 | 25.25 | 920,101 | -0.12(-0.47%) |
Sep 01, 2023 | 25.37 | 0 | -0.18(-0.70%) | |||
Aug 31, 2023 | 25.48 | 25.63 | 25.20 | 25.55 | 2,359,829 | +0.15(+0.59%) |
Aug 30, 2023 | 25.74 | 25.79 | 25.27 | 25.40 | 1,104,178 | -0.49(-1.89%) |
Aug 29, 2023 | 25.73 | 26.00 | 25.59 | 25.89 | 679,432 | +0.12(+0.47%) |
Aug 28, 2023 | 25.60 | 25.99 | 25.47 | 25.77 | 499,824 | +0.19(+0.74%) |
Aug 25, 2023 | 25.91 | 25.93 | 25.45 | 25.58 | 765,380 | -0.31(-1.20%) |
Aug 24, 2023 | 25.90 | 26.19 | 25.76 | 25.89 | 1,213,203 | -0.05(-0.19%) |
Aug 23, 2023 | 25.25 | 26.02 | 25.17 | 25.94 | 1,445,968 | +0.79(+3.14%) |
Aug 22, 2023 | 24.33 | 25.19 | 24.27 | 25.15 | 1,476,115 | +0.79(+3.24%) |
Aug 21, 2023 | 24.25 | 24.47 | 24.04 | 24.36 | 1,042,613 | -0.22(-0.90%) |
Aug 18, 2023 | 23.25 | 24.60 | 23.24 | 24.58 | 2,507,022 | +1.23(+5.27%) |
Aug 17, 2023 | 22.94 | 23.42 | 22.75 | 23.35 | 742,182 | +0.30(+1.30%) |
Aug 16, 2023 | 22.77 | 23.11 | 22.43 | 23.05 | 770,763 | +0.07(+0.30%) |
Aug 15, 2023 | 23.44 | 23.68 | 22.85 | 22.98 | 1,130,586 | -0.50(-2.13%) |
Aug 14, 2023 | 22.72 | 23.98 | 22.72 | 23.48 | 1,174,168 | +0.77(+3.39%) |
Aug 11, 2023 | 21.84 | 23.58 | 21.07 | 22.71 | 1,762,329 | -1.56(-6.43%) |
Aug 10, 2023 | 24.25 | 24.56 | 24.18 | 24.27 | 664,422 | +0.01(+0.04%) |
Aug 09, 2023 | 24.12 | 24.30 | 23.91 | 24.26 | 752,448 | +0.08(+0.33%) |
Aug 08, 2023 | 24.51 | 24.58 | 24.16 | 24.18 | 865,959 | -0.40(-1.63%) |
Aug 04, 2023 | 24.58 | 0 | -0.05(-0.20%) | |||
Aug 03, 2023 | 24.35 | 24.63 | 24.04 | 24.63 | 745,326 | +0.12(+0.49%) |
Aug 02, 2023 | 25.20 | 25.21 | 24.37 | 24.51 | 814,570 | -0.78(-3.08%) |