Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.44 | 20.60 | 20.08 | 20.48 | 209,029 | +0.01(+0.05%) |
Oct 30, 2023 | 20.28 | 22.62 | 18.19 | 20.47 | 281,013 | +0.29(+1.44%) |
Oct 27, 2023 | 20.47 | 20.47 | 20.08 | 20.18 | 257,659 | +0.05(+0.25%) |
Oct 26, 2023 | 20.11 | 20.31 | 19.81 | 20.13 | 265,774 | -0.35(-1.71%) |
Oct 25, 2023 | 20.76 | 21.04 | 20.48 | 20.48 | 515,667 | -0.44(-2.10%) |
Oct 24, 2023 | 20.50 | 21.03 | 20.50 | 20.92 | 190,751 | +0.26(+1.26%) |
Oct 23, 2023 | 20.13 | 21.04 | 20.10 | 20.66 | 268,394 | +0.06(+0.29%) |
Oct 20, 2023 | 20.52 | 20.90 | 20.52 | 20.60 | 225,770 | -0.52(-2.46%) |
Oct 19, 2023 | 21.20 | 21.56 | 21.07 | 21.12 | 144,353 | -0.03(-0.14%) |
Oct 18, 2023 | 21.51 | 21.64 | 21.14 | 21.15 | 126,683 | -0.66(-3.03%) |
Oct 17, 2023 | 21.56 | 21.95 | 21.56 | 21.81 | 204,120 | +0.34(+1.58%) |
Oct 16, 2023 | 21.36 | 21.50 | 21.26 | 21.47 | 145,336 | +0.19(+0.88%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.27 | 21.28 | 86,280 | -0.09(-0.40%) |
Oct 12, 2023 | 21.67 | 21.78 | 21.27 | 21.37 | 135,932 | -0.29(-1.34%) |
Oct 11, 2023 | 21.52 | 21.73 | 21.52 | 21.66 | 151,130 | +0.43(+2.00%) |
Oct 10, 2023 | 20.81 | 21.33 | 20.81 | 21.23 | 323,751 | +0.54(+2.63%) |
Oct 09, 2023 | 20.50 | 20.73 | 20.14 | 20.69 | 156,246 | +0.07(+0.34%) |
Oct 06, 2023 | 20.17 | 20.66 | 20.17 | 20.62 | 258,594 | +0.24(+1.18%) |
Oct 05, 2023 | 20.48 | 20.49 | 20.13 | 20.38 | 208,713 | -0.24(-1.16%) |
Oct 04, 2023 | 20.40 | 20.63 | 20.25 | 20.62 | 329,945 | +0.19(+0.93%) |
Oct 03, 2023 | 20.44 | 20.61 | 20.33 | 20.43 | 255,533 | -0.28(-1.35%) |
Oct 02, 2023 | 20.90 | 20.90 | 20.50 | 20.71 | 191,396 | -0.34(-1.62%) |
Sep 29, 2023 | 21.00 | 21.49 | 20.98 | 21.05 | 264,534 | -0.29(-1.36%) |
Sep 28, 2023 | 20.91 | 21.34 | 20.91 | 21.34 | 245,409 | -0.01(-0.05%) |
Sep 27, 2023 | 21.14 | 21.50 | 21.14 | 21.35 | 200,456 | +0.23(+1.09%) |
Sep 26, 2023 | 21.01 | 21.35 | 21.01 | 21.12 | 173,750 | -0.54(-2.49%) |
Sep 25, 2023 | 21.32 | 21.66 | 21.41 | 21.66 | 287,322 | +0.76(+3.64%) |
Sep 22, 2023 | 20.77 | 21.20 | 20.60 | 20.90 | 217,672 | +0.13(+0.63%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.75 | 20.77 | 301,983 | -0.86(-3.98%) |
Sep 20, 2023 | 21.87 | 21.94 | 21.60 | 21.63 | 231,958 | -0.14(-0.64%) |
Sep 19, 2023 | 22.00 | 22.08 | 21.67 | 21.77 | 363,094 | -0.34(-1.54%) |
Sep 18, 2023 | 21.97 | 22.34 | 21.95 | 22.11 | 427,084 | -0.19(-0.85%) |
Sep 15, 2023 | 22.72 | 22.78 | 22.28 | 22.30 | 482,071 | -0.55(-2.41%) |
Sep 14, 2023 | 22.50 | 22.90 | 22.27 | 22.85 | 1,511,031 | +0.23(+1.02%) |
Sep 13, 2023 | 22.45 | 22.71 | 22.34 | 22.62 | 181,673 | -0.35(-1.52%) |
Sep 12, 2023 | 22.95 | 23.06 | 22.85 | 22.97 | 642,644 | +0.28(+1.23%) |
Sep 11, 2023 | 22.49 | 22.69 | 22.43 | 22.69 | 489,077 | +1.21(+5.63%) |
Sep 08, 2023 | 21.45 | 21.67 | 21.35 | 21.48 | 339,830 | +0.13(+0.61%) |
Sep 07, 2023 | 21.48 | 21.73 | 21.34 | 21.35 | 277,414 | -0.13(-0.61%) |
Sep 06, 2023 | 21.83 | 21.83 | 21.45 | 21.48 | 613,201 | -0.16(-0.74%) |
Sep 05, 2023 | 22.17 | 22.17 | 21.61 | 21.64 | 372,594 | -0.56(-2.52%) |
Sep 01, 2023 | 22.40 | 22.50 | 22.01 | 22.20 | 119,600 | -0.20(-0.89%) |
Aug 31, 2023 | 22.44 | 22.46 | 22.29 | 22.40 | 158,301 | -0.09(-0.40%) |
Aug 30, 2023 | 22.53 | 22.66 | 22.40 | 22.49 | 271,105 | -0.36(-1.58%) |
Aug 29, 2023 | 22.32 | 22.85 | 22.30 | 22.85 | 175,350 | +0.30(+1.33%) |
Aug 28, 2023 | 22.55 | 22.55 | 22.34 | 22.55 | 290,428 | +0.03(+0.13%) |
Aug 25, 2023 | 22.50 | 22.64 | 22.32 | 22.52 | 368,772 | -0.15(-0.66%) |
Aug 24, 2023 | 23.06 | 23.18 | 22.64 | 22.67 | 478,328 | +0.11(+0.49%) |
Aug 23, 2023 | 22.75 | 22.94 | 22.47 | 22.56 | 604,842 | -0.04(-0.18%) |
Aug 22, 2023 | 23.00 | 23.00 | 22.56 | 22.60 | 289,459 | -0.20(-0.87%) |
Aug 21, 2023 | 22.55 | 22.84 | 22.41 | 22.80 | 276,206 | +0.57(+2.56%) |
Aug 18, 2023 | 22.02 | 22.35 | 22.02 | 22.23 | 310,166 | +0.21(+0.96%) |
Aug 17, 2023 | 22.16 | 22.50 | 21.89 | 22.02 | 239,046 | -0.15(-0.68%) |
Aug 16, 2023 | 22.05 | 22.39 | 22.05 | 22.17 | 396,005 | -0.45(-2.00%) |
Aug 15, 2023 | 22.80 | 22.90 | 22.59 | 22.62 | 276,568 | -0.32(-1.38%) |
Aug 14, 2023 | 23.00 | 23.00 | 22.75 | 22.94 | 258,090 | -0.56(-2.38%) |
Aug 11, 2023 | 23.40 | 23.65 | 23.30 | 23.50 | 337,165 | -0.12(-0.51%) |
Aug 10, 2023 | 23.75 | 23.97 | 23.61 | 23.62 | 155,723 | +0.00(+0.00%) |
Aug 09, 2023 | 23.80 | 23.96 | 23.52 | 23.62 | 262,321 | -0.48(-1.99%) |
Aug 08, 2023 | 24.30 | 24.50 | 24.02 | 24.10 | 215,973 | -0.20(-0.82%) |
Aug 07, 2023 | 24.28 | 24.43 | 24.20 | 24.30 | 201,719 | -0.10(-0.41%) |
Aug 04, 2023 | 24.14 | 24.64 | 24.14 | 24.40 | 273,361 | +0.21(+0.89%) |
Aug 03, 2023 | 24.19 | 24.29 | 23.96 | 24.18 | 251,444 | +0.06(+0.27%) |
Aug 02, 2023 | 24.46 | 24.46 | 24.03 | 24.12 | 278,577 | -1.01(-4.02%) |