Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.22 | 21.41 | 20.84 | 21.17 | 565,826 | +0.06(+0.28%) |
Oct 30, 2023 | 21.58 | 21.73 | 21.04 | 21.11 | 632,730 | -0.13(-0.61%) |
Oct 27, 2023 | 22.55 | 22.57 | 21.06 | 21.24 | 766,353 | -0.96(-4.32%) |
Oct 26, 2023 | 22.30 | 22.58 | 21.83 | 22.20 | 473,634 | +0.05(+0.23%) |
Oct 25, 2023 | 23.77 | 23.77 | 22.15 | 22.15 | 562,103 | -1.91(-7.94%) |
Oct 24, 2023 | 23.65 | 24.55 | 23.65 | 24.06 | 509,549 | +0.88(+3.80%) |
Oct 23, 2023 | 22.27 | 23.48 | 22.06 | 23.18 | 600,066 | +0.63(+2.79%) |
Oct 20, 2023 | 23.60 | 23.93 | 22.49 | 22.55 | 692,335 | -1.43(-5.96%) |
Oct 19, 2023 | 23.73 | 24.65 | 23.41 | 23.98 | 426,561 | +0.16(+0.67%) |
Oct 18, 2023 | 24.31 | 24.52 | 23.80 | 23.82 | 468,506 | -0.81(-3.29%) |
Oct 17, 2023 | 23.96 | 25.37 | 23.93 | 24.63 | 376,914 | +0.32(+1.32%) |
Oct 16, 2023 | 24.16 | 24.54 | 23.85 | 24.31 | 594,488 | +0.26(+1.08%) |
Oct 13, 2023 | 24.87 | 24.96 | 23.79 | 24.05 | 578,470 | -0.99(-3.95%) |
Oct 12, 2023 | 26.07 | 26.07 | 24.99 | 25.04 | 521,629 | -1.08(-4.13%) |
Oct 11, 2023 | 25.80 | 26.30 | 25.65 | 26.12 | 568,115 | +0.48(+1.87%) |
Oct 10, 2023 | 24.41 | 26.06 | 24.27 | 25.64 | 1,116,760 | +1.77(+7.42%) |
Oct 09, 2023 | 24.36 | 24.46 | 23.45 | 23.87 | 744,558 | -0.72(-2.93%) |
Oct 06, 2023 | 23.60 | 24.61 | 23.35 | 24.59 | 890,458 | +0.60(+2.50%) |
Oct 05, 2023 | 24.59 | 24.59 | 23.77 | 23.99 | 781,832 | -0.76(-3.07%) |
Oct 04, 2023 | 24.82 | 25.18 | 24.21 | 24.75 | 759,444 | +0.59(+2.44%) |
Oct 03, 2023 | 24.69 | 25.75 | 24.09 | 24.16 | 924,234 | +0.11(+0.46%) |
Oct 02, 2023 | 24.29 | 24.62 | 23.86 | 24.05 | 404,173 | -0.42(-1.72%) |
Sep 29, 2023 | 24.20 | 24.79 | 23.86 | 24.47 | 685,655 | +0.66(+2.77%) |
Sep 28, 2023 | 23.50 | 24.11 | 23.15 | 23.81 | 441,656 | +0.34(+1.45%) |
Sep 27, 2023 | 24.18 | 24.27 | 23.05 | 23.47 | 593,897 | -0.38(-1.59%) |
Sep 26, 2023 | 23.80 | 24.12 | 23.71 | 23.85 | 582,379 | -0.20(-0.83%) |
Sep 25, 2023 | 23.98 | 24.29 | 23.99 | 24.05 | 710,523 | -0.20(-0.82%) |
Sep 22, 2023 | 24.18 | 24.48 | 23.98 | 24.25 | 783,839 | +0.44(+1.85%) |
Sep 21, 2023 | 25.33 | 25.76 | 23.61 | 23.81 | 1,310,975 | -2.09(-8.07%) |
Sep 20, 2023 | 26.29 | 26.75 | 25.82 | 25.90 | 565,967 | -0.24(-0.92%) |
Sep 19, 2023 | 26.09 | 26.46 | 25.85 | 26.14 | 758,073 | -0.09(-0.34%) |
Sep 18, 2023 | 27.44 | 27.92 | 26.21 | 26.23 | 1,288,186 | -1.81(-6.46%) |
Sep 15, 2023 | 29.16 | 29.49 | 27.75 | 28.04 | 531,852 | -1.14(-3.91%) |
Sep 14, 2023 | 28.23 | 29.24 | 28.08 | 29.18 | 835,237 | +1.09(+3.88%) |
Sep 13, 2023 | 28.15 | 28.31 | 27.57 | 28.09 | 568,354 | -0.19(-0.67%) |
Sep 12, 2023 | 28.08 | 28.87 | 28.00 | 28.28 | 766,323 | -0.16(-0.56%) |
Sep 11, 2023 | 29.50 | 29.59 | 28.28 | 28.44 | 441,328 | -0.71(-2.44%) |
Sep 08, 2023 | 29.10 | 29.47 | 28.35 | 29.15 | 701,023 | -0.12(-0.41%) |
Sep 07, 2023 | 28.87 | 29.74 | 27.99 | 29.27 | 656,743 | -0.54(-1.81%) |
Sep 06, 2023 | 29.28 | 29.99 | 28.80 | 29.81 | 801,215 | +0.42(+1.43%) |
Sep 05, 2023 | 27.99 | 29.62 | 27.98 | 29.39 | 563,232 | +1.30(+4.63%) |
Sep 01, 2023 | 28.30 | 28.75 | 27.74 | 28.09 | 361,210 | -0.06(-0.21%) |
Aug 31, 2023 | 28.41 | 28.85 | 28.10 | 28.15 | 325,386 | -0.21(-0.74%) |
Aug 30, 2023 | 27.97 | 28.37 | 27.52 | 28.36 | 423,600 | +0.26(+0.93%) |
Aug 29, 2023 | 27.16 | 28.11 | 26.86 | 28.10 | 377,793 | +1.05(+3.88%) |
Aug 28, 2023 | 27.75 | 27.75 | 26.81 | 27.05 | 454,573 | -0.53(-1.92%) |
Aug 25, 2023 | 27.54 | 27.91 | 27.30 | 27.58 | 449,487 | -0.01(-0.04%) |
Aug 24, 2023 | 28.50 | 28.70 | 27.52 | 27.59 | 408,642 | -0.70(-2.47%) |
Aug 23, 2023 | 27.34 | 28.45 | 27.08 | 28.29 | 387,215 | +0.84(+3.06%) |
Aug 22, 2023 | 27.24 | 27.60 | 26.66 | 27.45 | 453,816 | +0.38(+1.40%) |
Aug 21, 2023 | 27.93 | 28.00 | 26.88 | 27.07 | 595,746 | -1.03(-3.67%) |
Aug 18, 2023 | 27.64 | 28.37 | 27.46 | 28.10 | 342,114 | -0.13(-0.46%) |
Aug 17, 2023 | 28.60 | 28.80 | 28.05 | 28.23 | 551,841 | -0.29(-1.02%) |
Aug 16, 2023 | 29.10 | 29.27 | 28.52 | 28.52 | 572,764 | -1.07(-3.62%) |
Aug 15, 2023 | 29.21 | 30.18 | 28.80 | 29.59 | 509,925 | -0.05(-0.17%) |
Aug 14, 2023 | 29.24 | 29.78 | 28.82 | 29.64 | 430,328 | -0.06(-0.20%) |
Aug 11, 2023 | 29.36 | 30.14 | 29.18 | 29.70 | 649,895 | -0.50(-1.66%) |
Aug 10, 2023 | 30.49 | 31.39 | 29.85 | 30.20 | 1,154,112 | +0.21(+0.70%) |
Aug 09, 2023 | 31.03 | 31.19 | 29.80 | 29.99 | 730,144 | -1.10(-3.54%) |
Aug 08, 2023 | 30.96 | 31.33 | 30.19 | 31.09 | 723,383 | -0.70(-2.20%) |
Aug 07, 2023 | 32.00 | 32.14 | 30.84 | 31.79 | 778,226 | -0.07(-0.22%) |
Aug 04, 2023 | 34.00 | 34.49 | 31.36 | 31.86 | 1,553,967 | -1.74(-5.18%) |
Aug 03, 2023 | 31.00 | 34.36 | 30.54 | 33.60 | 2,425,057 | +5.05(+17.69%) |
Aug 02, 2023 | 28.64 | 28.86 | 27.76 | 28.55 | 967,923 | -0.96(-3.25%) |