Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.73 | 21.92 | 20.88 | 21.01 | 1,298,409 | -0.67(-3.11%) |
Oct 30, 2023 | 21.59 | 21.85 | 21.31 | 21.68 | 721,548 | +0.37(+1.73%) |
Oct 27, 2023 | 21.79 | 21.90 | 21.17 | 21.31 | 836,614 | -0.60(-2.74%) |
Oct 26, 2023 | 22.16 | 22.48 | 21.84 | 21.91 | 1,024,369 | -0.18(-0.79%) |
Oct 25, 2023 | 22.35 | 22.64 | 22.04 | 22.09 | 806,007 | -0.41(-1.81%) |
Oct 24, 2023 | 22.41 | 22.79 | 22.27 | 22.49 | 1,266,125 | +0.48(+2.18%) |
Oct 23, 2023 | 21.23 | 22.41 | 21.14 | 22.01 | 1,672,928 | +0.59(+2.76%) |
Oct 20, 2023 | 21.12 | 21.69 | 21.10 | 21.42 | 1,661,435 | +0.27(+1.27%) |
Oct 19, 2023 | 20.91 | 21.27 | 20.74 | 21.15 | 1,926,014 | +0.19(+0.92%) |
Oct 18, 2023 | 21.39 | 21.50 | 20.41 | 20.96 | 1,681,751 | -0.60(-2.78%) |
Oct 17, 2023 | 21.16 | 21.94 | 21.16 | 21.56 | 963,788 | +0.06(+0.30%) |
Oct 16, 2023 | 21.13 | 21.71 | 20.60 | 21.50 | 1,687,317 | +0.36(+1.70%) |
Oct 13, 2023 | 21.88 | 22.01 | 21.06 | 21.14 | 934,559 | -0.54(-2.47%) |
Oct 12, 2023 | 22.18 | 22.31 | 21.63 | 21.67 | 790,220 | -0.48(-2.17%) |
Oct 11, 2023 | 22.23 | 22.67 | 21.93 | 22.15 | 1,194,249 | +0.12(+0.54%) |
Oct 10, 2023 | 20.94 | 22.09 | 20.94 | 22.03 | 1,511,438 | +1.25(+6.00%) |
Oct 09, 2023 | 21.05 | 21.37 | 20.54 | 20.79 | 1,013,702 | -0.40(-1.87%) |
Oct 06, 2023 | 20.81 | 21.27 | 20.09 | 21.18 | 1,476,817 | +0.18(+0.88%) |
Oct 05, 2023 | 20.77 | 21.47 | 20.70 | 21.00 | 1,420,526 | +0.16(+0.75%) |
Oct 04, 2023 | 20.54 | 20.97 | 20.22 | 20.84 | 1,364,177 | +0.51(+2.50%) |
Oct 03, 2023 | 20.79 | 21.05 | 20.13 | 20.33 | 1,872,256 | -0.64(-3.04%) |
Oct 02, 2023 | 22.11 | 22.23 | 20.96 | 20.97 | 1,757,928 | -1.13(-5.10%) |
Sep 29, 2023 | 22.89 | 23.20 | 21.89 | 22.10 | 2,183,751 | -0.70(-3.08%) |
Sep 28, 2023 | 23.77 | 23.98 | 22.47 | 22.80 | 2,554,876 | -0.90(-3.82%) |
Sep 27, 2023 | 25.10 | 25.44 | 23.61 | 23.70 | 2,434,787 | -1.47(-5.83%) |
Sep 26, 2023 | 25.22 | 25.37 | 25.09 | 25.17 | 1,247,090 | -0.24(-0.94%) |
Sep 25, 2023 | 25.05 | 25.51 | 25.30 | 25.41 | 559,647 | +0.16(+0.62%) |
Sep 22, 2023 | 24.83 | 25.30 | 24.70 | 25.25 | 600,862 | +0.44(+1.79%) |
Sep 21, 2023 | 25.24 | 25.37 | 24.81 | 24.81 | 445,116 | -0.75(-2.93%) |
Sep 20, 2023 | 25.62 | 25.93 | 25.46 | 25.56 | 557,225 | +0.04(+0.14%) |
Sep 19, 2023 | 25.86 | 26.03 | 25.49 | 25.52 | 586,725 | -0.31(-1.21%) |
Sep 18, 2023 | 25.90 | 26.06 | 25.60 | 25.83 | 506,972 | -0.07(-0.28%) |
Sep 15, 2023 | 25.76 | 26.04 | 25.62 | 25.91 | 921,406 | +0.14(+0.54%) |
Sep 14, 2023 | 25.28 | 25.87 | 25.28 | 25.77 | 664,398 | +0.75(+2.99%) |
Sep 13, 2023 | 24.93 | 25.06 | 24.82 | 25.02 | 504,303 | +0.11(+0.44%) |
Sep 12, 2023 | 24.43 | 25.05 | 24.43 | 24.91 | 500,475 | +0.36(+1.47%) |
Sep 11, 2023 | 24.46 | 24.82 | 24.34 | 24.55 | 425,864 | +0.12(+0.49%) |
Sep 08, 2023 | 24.04 | 24.52 | 23.95 | 24.43 | 810,585 | +0.48(+2.00%) |
Sep 07, 2023 | 23.61 | 24.16 | 23.43 | 23.95 | 2,140,333 | +0.30(+1.25%) |
Sep 06, 2023 | 25.10 | 25.15 | 23.55 | 23.66 | 1,892,262 | -1.57(-6.22%) |
Sep 05, 2023 | 25.48 | 25.61 | 25.18 | 25.22 | 709,357 | -0.33(-1.30%) |
Sep 01, 2023 | 26.00 | 26.09 | 25.41 | 25.56 | 565,315 | -0.24(-0.93%) |
Aug 31, 2023 | 26.40 | 26.70 | 25.72 | 25.80 | 709,294 | -0.45(-1.72%) |
Aug 30, 2023 | 26.72 | 26.93 | 26.20 | 26.25 | 621,143 | -0.10(-0.37%) |
Aug 29, 2023 | 25.74 | 26.58 | 25.71 | 26.35 | 445,389 | +0.60(+2.34%) |
Aug 28, 2023 | 25.83 | 26.07 | 25.62 | 25.75 | 340,510 | -0.03(-0.10%) |
Aug 25, 2023 | 25.77 | 25.87 | 25.52 | 25.77 | 311,939 | +0.22(+0.88%) |
Aug 24, 2023 | 25.44 | 25.80 | 25.44 | 25.55 | 494,297 | +0.02(+0.07%) |
Aug 23, 2023 | 25.04 | 25.67 | 24.99 | 25.53 | 484,368 | +0.65(+2.60%) |
Aug 22, 2023 | 25.31 | 25.50 | 24.59 | 24.88 | 595,341 | -0.35(-1.39%) |
Aug 21, 2023 | 25.25 | 25.54 | 25.10 | 25.23 | 366,676 | -0.04(-0.14%) |
Aug 18, 2023 | 24.94 | 25.32 | 24.82 | 25.27 | 475,175 | +0.28(+1.11%) |
Aug 17, 2023 | 25.30 | 25.49 | 24.95 | 24.99 | 540,331 | -0.22(-0.85%) |
Aug 16, 2023 | 25.18 | 25.31 | 25.01 | 25.21 | 513,250 | +0.01(+0.04%) |
Aug 15, 2023 | 25.68 | 25.80 | 24.91 | 25.20 | 652,386 | -0.75(-2.87%) |
Aug 14, 2023 | 26.09 | 26.16 | 25.64 | 25.94 | 525,220 | -0.31(-1.16%) |
Aug 11, 2023 | 26.03 | 26.52 | 25.97 | 26.25 | 380,574 | +0.12(+0.45%) |
Aug 10, 2023 | 26.25 | 26.40 | 25.92 | 26.13 | 416,602 | +0.07(+0.28%) |
Aug 09, 2023 | 25.95 | 26.15 | 25.73 | 26.06 | 567,815 | +0.08(+0.31%) |
Aug 08, 2023 | 25.66 | 26.27 | 25.63 | 25.98 | 654,409 | +0.11(+0.42%) |
Aug 07, 2023 | 25.97 | 26.22 | 25.68 | 25.87 | 554,165 | +0.12(+0.45%) |
Aug 04, 2023 | 25.78 | 26.74 | 25.33 | 25.75 | 1,107,524 | +0.32(+1.27%) |
Aug 03, 2023 | 25.74 | 25.74 | 25.26 | 25.43 | 603,163 | -0.31(-1.22%) |
Aug 02, 2023 | 26.75 | 26.82 | 25.60 | 25.75 | 705,684 | -1.16(-4.31%) |