Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.52 | 22.21 | 20.92 | 21.35 | 9,487,180 | +0.64(+3.07%) |
Oct 30, 2023 | 20.97 | 21.11 | 20.66 | 20.71 | 3,686,712 | -0.06(-0.29%) |
Oct 27, 2023 | 20.74 | 20.96 | 20.68 | 20.77 | 2,584,485 | -0.01(-0.05%) |
Oct 26, 2023 | 20.56 | 21.01 | 20.53 | 20.78 | 2,734,455 | +0.30(+1.45%) |
Oct 25, 2023 | 20.15 | 20.69 | 20.11 | 20.48 | 4,306,603 | +0.27(+1.33%) |
Oct 24, 2023 | 20.21 | 20.30 | 20.04 | 20.21 | 2,685,824 | +0.20(+0.99%) |
Oct 23, 2023 | 20.06 | 20.29 | 19.92 | 20.02 | 3,336,045 | -0.26(-1.27%) |
Oct 20, 2023 | 20.84 | 20.84 | 20.21 | 20.27 | 3,506,854 | -0.48(-2.30%) |
Oct 19, 2023 | 20.39 | 20.96 | 20.19 | 20.75 | 6,332,922 | -0.49(-2.29%) |
Oct 18, 2023 | 21.30 | 21.57 | 21.12 | 21.24 | 3,228,413 | -0.29(-1.34%) |
Oct 17, 2023 | 20.96 | 21.59 | 20.96 | 21.52 | 3,532,694 | +0.48(+2.26%) |
Oct 16, 2023 | 20.99 | 21.32 | 20.80 | 21.05 | 2,961,187 | +0.28(+1.34%) |
Oct 13, 2023 | 20.85 | 20.91 | 20.63 | 20.77 | 1,916,651 | +0.07(+0.34%) |
Oct 12, 2023 | 21.14 | 21.14 | 20.54 | 20.70 | 3,203,026 | -0.46(-2.16%) |
Oct 11, 2023 | 21.66 | 21.66 | 21.09 | 21.16 | 3,913,341 | -0.46(-2.11%) |
Oct 10, 2023 | 21.46 | 21.65 | 21.20 | 21.61 | 2,623,781 | +0.28(+1.30%) |
Oct 09, 2023 | 20.96 | 21.42 | 20.96 | 21.34 | 3,221,828 | +0.30(+1.42%) |
Oct 06, 2023 | 21.43 | 21.43 | 20.81 | 21.04 | 4,618,320 | -0.29(-1.35%) |
Oct 05, 2023 | 21.61 | 21.67 | 21.30 | 21.33 | 3,479,835 | -0.34(-1.56%) |
Oct 04, 2023 | 21.76 | 21.78 | 21.37 | 21.66 | 2,712,153 | +0.00(+0.00%) |
Oct 03, 2023 | 21.48 | 21.69 | 21.35 | 21.66 | 3,070,413 | -0.01(-0.05%) |
Oct 02, 2023 | 22.02 | 22.09 | 21.52 | 21.67 | 4,037,522 | -0.44(-1.97%) |
Sep 29, 2023 | 22.00 | 22.33 | 22.00 | 22.11 | 3,711,135 | +0.03(+0.13%) |
Sep 28, 2023 | 22.11 | 22.18 | 21.62 | 22.08 | 4,072,216 | +0.09(+0.41%) |
Sep 27, 2023 | 22.35 | 22.35 | 21.93 | 21.99 | 3,340,585 | -0.19(-0.85%) |
Sep 26, 2023 | 22.58 | 22.60 | 22.18 | 22.18 | 2,301,984 | -0.45(-1.97%) |
Sep 25, 2023 | 22.34 | 22.73 | 22.59 | 22.63 | 2,888,053 | +0.22(+0.97%) |
Sep 22, 2023 | 22.77 | 22.91 | 22.40 | 22.41 | 2,154,005 | -0.32(-1.40%) |
Sep 21, 2023 | 22.81 | 22.97 | 22.66 | 22.73 | 2,632,575 | +0.07(+0.31%) |
Sep 20, 2023 | 23.12 | 23.18 | 22.61 | 22.66 | 3,729,605 | -0.47(-2.02%) |
Sep 19, 2023 | 23.18 | 23.32 | 23.05 | 23.12 | 3,252,504 | +0.02(+0.09%) |
Sep 18, 2023 | 23.25 | 23.26 | 23.02 | 23.10 | 4,170,120 | -0.22(-0.94%) |
Sep 15, 2023 | 23.10 | 23.39 | 23.04 | 23.32 | 8,475,047 | +0.15(+0.64%) |
Sep 14, 2023 | 22.41 | 23.25 | 22.34 | 23.17 | 6,871,459 | +0.99(+4.47%) |
Sep 13, 2023 | 21.82 | 22.24 | 21.82 | 22.18 | 4,404,426 | +0.41(+1.86%) |
Sep 12, 2023 | 21.67 | 21.89 | 21.59 | 21.77 | 3,017,502 | +0.13(+0.59%) |
Sep 11, 2023 | 21.99 | 22.07 | 21.54 | 21.65 | 2,441,693 | -0.19(-0.86%) |
Sep 08, 2023 | 21.65 | 21.93 | 21.56 | 21.83 | 3,148,327 | +0.21(+0.96%) |
Sep 07, 2023 | 21.55 | 21.85 | 21.45 | 21.63 | 5,275,426 | +0.13(+0.60%) |
Sep 06, 2023 | 21.60 | 21.78 | 21.39 | 21.50 | 2,297,063 | -0.08(-0.37%) |
Sep 05, 2023 | 21.95 | 22.22 | 21.58 | 21.58 | 2,302,238 | -0.64(-2.89%) |
Sep 01, 2023 | 22.10 | 22.27 | 21.98 | 22.22 | 2,608,127 | +0.25(+1.12%) |
Aug 31, 2023 | 22.14 | 22.25 | 21.95 | 21.97 | 4,098,841 | -0.16(-0.71%) |
Aug 30, 2023 | 22.05 | 22.23 | 21.99 | 22.13 | 1,938,720 | +0.15(+0.67%) |
Aug 29, 2023 | 21.70 | 22.01 | 21.65 | 21.98 | 2,390,879 | +0.32(+1.46%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.44 | 21.67 | 2,528,069 | +0.17(+0.78%) |
Aug 25, 2023 | 21.42 | 21.61 | 21.30 | 21.50 | 1,621,717 | +0.23(+1.07%) |
Aug 24, 2023 | 21.23 | 21.60 | 21.19 | 21.27 | 2,395,315 | -0.05(-0.23%) |
Aug 23, 2023 | 21.37 | 21.43 | 21.19 | 21.32 | 1,659,763 | -0.06(-0.28%) |
Aug 22, 2023 | 21.25 | 21.51 | 20.98 | 21.38 | 3,269,297 | +0.17(+0.79%) |
Aug 21, 2023 | 21.44 | 21.49 | 20.58 | 21.21 | 6,155,640 | -0.37(-1.69%) |
Aug 18, 2023 | 21.48 | 21.74 | 21.46 | 21.58 | 3,937,223 | -0.03(-0.14%) |
Aug 17, 2023 | 21.90 | 21.95 | 21.55 | 21.61 | 2,461,371 | -0.25(-1.13%) |
Aug 16, 2023 | 21.87 | 22.08 | 21.80 | 21.85 | 2,752,976 | -0.13(-0.58%) |
Aug 15, 2023 | 22.19 | 22.28 | 21.98 | 21.98 | 2,303,249 | -0.38(-1.68%) |
Aug 14, 2023 | 22.27 | 22.37 | 22.01 | 22.36 | 3,385,656 | +0.04(+0.18%) |
Aug 11, 2023 | 22.72 | 22.85 | 22.31 | 22.32 | 3,034,723 | -0.50(-2.21%) |
Aug 10, 2023 | 22.85 | 22.94 | 22.71 | 22.82 | 2,814,916 | +0.07(+0.30%) |
Aug 09, 2023 | 22.55 | 22.84 | 22.53 | 22.75 | 2,670,811 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.41 | 22.55 | 4,775,083 | -0.42(-1.85%) |
Aug 07, 2023 | 22.87 | 23.42 | 22.85 | 22.97 | 3,984,086 | +0.12(+0.52%) |
Aug 04, 2023 | 22.78 | 23.24 | 22.75 | 22.85 | 3,608,002 | +0.21(+0.92%) |
Aug 03, 2023 | 23.14 | 23.24 | 22.56 | 22.64 | 4,968,448 | -0.39(-1.67%) |
Aug 02, 2023 | 22.90 | 23.43 | 22.79 | 23.03 | 5,380,748 | +0.07(+0.30%) |