Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.33 | 21.27 | 20.17 | 20.46 | 290,985 | +0.21(+1.03%) |
Oct 30, 2023 | 20.35 | 20.60 | 19.74 | 20.25 | 214,268 | +0.12(+0.59%) |
Oct 27, 2023 | 20.94 | 21.13 | 20.08 | 20.13 | 258,687 | -0.61(-2.92%) |
Oct 26, 2023 | 20.93 | 21.58 | 20.60 | 20.74 | 354,499 | -0.10(-0.48%) |
Oct 25, 2023 | 21.18 | 21.26 | 20.73 | 20.84 | 239,152 | -0.53(-2.47%) |
Oct 24, 2023 | 21.58 | 21.78 | 21.23 | 21.36 | 321,604 | -0.02(-0.09%) |
Oct 23, 2023 | 21.94 | 22.21 | 21.30 | 21.38 | 337,867 | -0.68(-3.06%) |
Oct 20, 2023 | 22.11 | 22.24 | 21.85 | 22.06 | 372,009 | +0.07(+0.32%) |
Oct 19, 2023 | 22.38 | 22.68 | 21.90 | 21.99 | 318,822 | -0.50(-2.21%) |
Oct 18, 2023 | 22.79 | 23.22 | 22.36 | 22.49 | 208,091 | -0.80(-3.42%) |
Oct 17, 2023 | 22.92 | 23.64 | 22.92 | 23.28 | 224,654 | +0.21(+0.90%) |
Oct 16, 2023 | 22.64 | 23.51 | 22.56 | 23.07 | 294,768 | +0.70(+3.11%) |
Oct 13, 2023 | 23.06 | 23.17 | 22.30 | 22.38 | 178,520 | -0.51(-2.22%) |
Oct 12, 2023 | 24.21 | 24.22 | 22.18 | 22.88 | 271,979 | -1.34(-5.54%) |
Oct 11, 2023 | 24.82 | 25.09 | 24.15 | 24.23 | 203,211 | -0.54(-2.20%) |
Oct 10, 2023 | 24.65 | 25.35 | 24.64 | 24.77 | 253,559 | +0.18(+0.71%) |
Oct 09, 2023 | 24.76 | 25.10 | 24.51 | 24.60 | 156,395 | -0.47(-1.86%) |
Oct 06, 2023 | 24.85 | 25.17 | 24.52 | 25.06 | 238,080 | +0.07(+0.27%) |
Oct 05, 2023 | 25.00 | 25.21 | 24.43 | 24.99 | 210,735 | +0.08(+0.31%) |
Oct 04, 2023 | 25.04 | 25.85 | 24.54 | 24.92 | 581,993 | +0.02(+0.08%) |
Oct 03, 2023 | 26.08 | 26.08 | 24.57 | 24.90 | 345,840 | -1.27(-4.87%) |
Oct 02, 2023 | 25.45 | 27.59 | 25.17 | 26.17 | 892,939 | +0.68(+2.67%) |
Sep 29, 2023 | 25.29 | 25.80 | 25.11 | 25.49 | 369,777 | +0.41(+1.63%) |
Sep 28, 2023 | 25.29 | 25.47 | 24.96 | 25.08 | 155,274 | -0.27(-1.07%) |
Sep 27, 2023 | 25.01 | 25.54 | 24.92 | 25.35 | 110,540 | +0.45(+1.80%) |
Sep 26, 2023 | 25.32 | 25.41 | 24.90 | 24.91 | 130,189 | -0.68(-2.66%) |
Sep 25, 2023 | 25.40 | 25.75 | 25.55 | 25.59 | 136,994 | +0.05(+0.19%) |
Sep 22, 2023 | 25.68 | 25.76 | 25.07 | 25.54 | 174,484 | +0.02(+0.08%) |
Sep 21, 2023 | 25.59 | 25.91 | 25.47 | 25.52 | 124,199 | -0.37(-1.43%) |
Sep 20, 2023 | 25.71 | 26.23 | 25.69 | 25.89 | 141,971 | +0.38(+1.49%) |
Sep 19, 2023 | 25.51 | 25.84 | 25.24 | 25.51 | 165,499 | -0.11(-0.42%) |
Sep 18, 2023 | 26.61 | 26.61 | 25.43 | 25.62 | 135,694 | -1.03(-3.87%) |
Sep 15, 2023 | 27.05 | 27.05 | 26.04 | 26.65 | 462,991 | -0.42(-1.54%) |
Sep 14, 2023 | 27.21 | 27.42 | 26.91 | 27.07 | 143,421 | +0.32(+1.20%) |
Sep 13, 2023 | 27.19 | 27.21 | 26.68 | 26.74 | 109,992 | -0.52(-1.92%) |
Sep 12, 2023 | 26.37 | 27.57 | 26.37 | 27.27 | 164,842 | +0.73(+2.75%) |
Sep 11, 2023 | 26.26 | 26.61 | 25.95 | 26.54 | 303,309 | +0.49(+1.87%) |
Sep 08, 2023 | 26.93 | 26.93 | 26.03 | 26.05 | 205,322 | -0.88(-3.28%) |
Sep 07, 2023 | 27.68 | 27.69 | 26.87 | 26.94 | 201,961 | -0.97(-3.48%) |
Sep 06, 2023 | 28.40 | 28.59 | 27.72 | 27.91 | 86,744 | -0.56(-1.98%) |
Sep 05, 2023 | 29.12 | 29.17 | 28.34 | 28.47 | 79,666 | -0.93(-3.17%) |
Sep 01, 2023 | 29.14 | 29.48 | 28.92 | 29.41 | 148,829 | +0.48(+1.65%) |
Aug 31, 2023 | 29.05 | 29.34 | 28.78 | 28.93 | 118,268 | -0.14(-0.47%) |
Aug 30, 2023 | 28.79 | 29.21 | 28.62 | 29.07 | 115,558 | +0.09(+0.30%) |
Aug 29, 2023 | 28.61 | 29.00 | 28.41 | 28.98 | 177,560 | +0.46(+1.60%) |
Aug 28, 2023 | 28.12 | 28.82 | 28.12 | 28.52 | 206,462 | +0.48(+1.70%) |
Aug 25, 2023 | 27.79 | 28.22 | 27.58 | 28.05 | 117,308 | +0.33(+1.19%) |
Aug 24, 2023 | 27.80 | 28.14 | 27.43 | 27.72 | 131,921 | -0.24(-0.87%) |
Aug 23, 2023 | 27.70 | 28.12 | 27.70 | 27.96 | 153,597 | +0.26(+0.95%) |
Aug 22, 2023 | 27.75 | 28.07 | 27.54 | 27.70 | 97,030 | -0.05(-0.18%) |
Aug 21, 2023 | 28.31 | 28.47 | 27.47 | 27.75 | 151,193 | -0.80(-2.79%) |
Aug 18, 2023 | 28.27 | 28.80 | 28.27 | 28.54 | 133,255 | -0.13(-0.44%) |
Aug 17, 2023 | 28.74 | 28.96 | 28.43 | 28.67 | 213,659 | +0.00(+0.00%) |
Aug 16, 2023 | 28.31 | 29.06 | 28.30 | 28.67 | 131,980 | +0.27(+0.96%) |
Aug 15, 2023 | 28.21 | 28.48 | 28.09 | 28.40 | 107,119 | -0.20(-0.71%) |
Aug 14, 2023 | 28.44 | 28.62 | 27.91 | 28.60 | 122,747 | +0.29(+1.03%) |
Aug 11, 2023 | 27.93 | 28.46 | 27.93 | 28.31 | 123,671 | +0.05(+0.17%) |
Aug 10, 2023 | 27.52 | 28.66 | 27.52 | 28.26 | 151,506 | +0.68(+2.47%) |
Aug 09, 2023 | 28.44 | 28.44 | 27.53 | 27.58 | 226,813 | -0.80(-2.81%) |
Aug 08, 2023 | 29.16 | 29.30 | 28.24 | 28.38 | 273,232 | -0.91(-3.12%) |
Aug 07, 2023 | 31.26 | 31.43 | 29.09 | 29.29 | 302,939 | -1.98(-6.34%) |
Aug 04, 2023 | 31.84 | 33.45 | 31.10 | 31.27 | 263,157 | -0.63(-1.98%) |
Aug 03, 2023 | 31.94 | 32.03 | 31.39 | 31.91 | 161,592 | +0.03(+0.09%) |
Aug 02, 2023 | 32.09 | 32.33 | 31.47 | 31.88 | 155,074 | -0.65(-2.00%) |