Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.57 | 19.89 | 19.29 | 19.73 | 3,742,619 | +0.17(+0.87%) |
Oct 30, 2023 | 18.70 | 19.64 | 18.35 | 19.56 | 6,159,776 | +1.15(+6.25%) |
Oct 27, 2023 | 18.83 | 19.10 | 18.41 | 18.41 | 4,281,471 | -0.39(-2.07%) |
Oct 26, 2023 | 19.16 | 19.38 | 18.54 | 18.80 | 5,569,715 | -0.22(-1.16%) |
Oct 25, 2023 | 20.30 | 20.46 | 18.43 | 19.02 | 11,781,035 | -1.78(-8.56%) |
Oct 24, 2023 | 21.04 | 21.30 | 20.69 | 20.80 | 3,609,637 | -0.02(-0.10%) |
Oct 23, 2023 | 20.27 | 21.20 | 20.13 | 20.82 | 5,020,132 | +0.39(+1.91%) |
Oct 20, 2023 | 20.18 | 20.87 | 20.13 | 20.43 | 4,534,604 | +0.28(+1.39%) |
Oct 19, 2023 | 20.18 | 20.70 | 20.02 | 20.15 | 3,195,355 | -0.03(-0.15%) |
Oct 18, 2023 | 20.75 | 20.86 | 20.07 | 20.18 | 2,553,482 | -0.81(-3.86%) |
Oct 17, 2023 | 20.34 | 21.37 | 20.34 | 20.99 | 2,689,581 | +0.41(+1.99%) |
Oct 16, 2023 | 20.45 | 20.89 | 20.26 | 20.58 | 3,499,476 | +0.47(+2.34%) |
Oct 13, 2023 | 20.34 | 20.66 | 20.02 | 20.11 | 3,048,165 | -0.30(-1.47%) |
Oct 12, 2023 | 21.66 | 21.68 | 20.23 | 20.41 | 4,192,525 | -1.26(-5.81%) |
Oct 11, 2023 | 21.80 | 22.04 | 21.41 | 21.67 | 2,261,146 | -0.05(-0.23%) |
Oct 10, 2023 | 21.92 | 22.29 | 21.70 | 21.72 | 4,071,400 | -0.16(-0.73%) |
Oct 09, 2023 | 20.63 | 22.08 | 20.49 | 21.88 | 3,746,233 | +0.88(+4.19%) |
Oct 06, 2023 | 20.27 | 21.18 | 20.00 | 21.00 | 4,397,551 | +0.46(+2.24%) |
Oct 05, 2023 | 20.55 | 20.73 | 20.00 | 20.54 | 3,521,293 | -0.04(-0.19%) |
Oct 04, 2023 | 21.62 | 21.75 | 20.34 | 20.58 | 6,801,481 | -1.05(-4.85%) |
Oct 03, 2023 | 22.26 | 22.63 | 21.55 | 21.63 | 3,141,515 | -0.91(-4.04%) |
Oct 02, 2023 | 22.80 | 23.08 | 22.51 | 22.54 | 2,822,580 | -0.41(-1.79%) |
Sep 29, 2023 | 23.19 | 23.45 | 22.89 | 22.95 | 2,811,204 | -0.11(-0.48%) |
Sep 28, 2023 | 22.45 | 23.27 | 22.34 | 23.06 | 2,604,102 | +0.71(+3.18%) |
Sep 27, 2023 | 22.26 | 22.48 | 22.00 | 22.35 | 2,450,864 | +0.13(+0.59%) |
Sep 26, 2023 | 22.00 | 22.70 | 22.00 | 22.22 | 2,881,259 | +0.11(+0.50%) |
Sep 25, 2023 | 22.03 | 22.22 | 22.00 | 22.11 | 2,492,120 | -0.25(-1.12%) |
Sep 22, 2023 | 23.01 | 23.04 | 22.10 | 22.36 | 3,439,449 | -0.59(-2.57%) |
Sep 21, 2023 | 23.03 | 23.18 | 22.85 | 22.95 | 3,407,492 | -0.40(-1.71%) |
Sep 20, 2023 | 23.81 | 24.12 | 23.33 | 23.35 | 3,423,098 | -0.40(-1.68%) |
Sep 19, 2023 | 23.48 | 24.35 | 22.79 | 23.75 | 6,488,966 | +0.34(+1.45%) |
Sep 18, 2023 | 23.40 | 23.52 | 23.01 | 23.41 | 3,243,437 | -0.11(-0.47%) |
Sep 15, 2023 | 23.24 | 23.82 | 23.07 | 23.52 | 6,960,356 | +0.20(+0.86%) |
Sep 14, 2023 | 22.34 | 23.38 | 22.22 | 23.32 | 8,759,763 | +1.87(+8.72%) |
Sep 13, 2023 | 21.76 | 21.96 | 21.32 | 21.45 | 2,951,849 | -0.32(-1.47%) |
Sep 12, 2023 | 21.67 | 22.00 | 21.61 | 21.77 | 3,822,665 | +0.07(+0.32%) |
Sep 11, 2023 | 22.14 | 22.32 | 21.43 | 21.70 | 6,421,134 | -0.45(-2.03%) |
Sep 08, 2023 | 22.35 | 23.00 | 22.07 | 22.15 | 4,739,262 | +0.16(+0.73%) |
Sep 07, 2023 | 22.00 | 22.62 | 21.76 | 21.99 | 6,462,690 | -0.27(-1.21%) |
Sep 06, 2023 | 22.40 | 22.93 | 22.25 | 22.26 | 4,690,864 | -0.17(-0.76%) |
Sep 05, 2023 | 23.79 | 23.86 | 22.42 | 22.43 | 5,467,331 | -1.61(-6.70%) |
Sep 01, 2023 | 23.80 | 24.20 | 23.63 | 24.04 | 3,412,693 | +0.35(+1.48%) |
Aug 31, 2023 | 24.15 | 24.17 | 23.61 | 23.69 | 3,115,021 | -0.38(-1.58%) |
Aug 30, 2023 | 23.89 | 24.28 | 23.89 | 24.07 | 3,014,933 | -0.04(-0.17%) |
Aug 29, 2023 | 23.87 | 24.48 | 23.69 | 24.11 | 3,609,689 | +0.14(+0.58%) |
Aug 28, 2023 | 23.56 | 24.06 | 23.49 | 23.97 | 2,881,423 | +0.47(+2.00%) |
Aug 25, 2023 | 23.61 | 23.93 | 23.23 | 23.50 | 5,240,447 | +0.50(+2.17%) |
Aug 24, 2023 | 22.56 | 23.17 | 22.49 | 23.00 | 3,297,297 | +0.22(+0.97%) |
Aug 23, 2023 | 22.69 | 22.94 | 22.47 | 22.78 | 4,273,923 | +0.00(+0.00%) |
Aug 22, 2023 | 22.96 | 23.17 | 22.65 | 22.78 | 2,845,450 | -0.10(-0.44%) |
Aug 21, 2023 | 22.94 | 23.05 | 22.52 | 22.88 | 3,791,578 | -0.08(-0.35%) |
Aug 18, 2023 | 22.49 | 23.41 | 22.34 | 22.96 | 5,388,083 | +0.13(+0.57%) |
Aug 17, 2023 | 23.25 | 23.53 | 22.82 | 22.83 | 3,984,682 | -0.42(-1.81%) |
Aug 16, 2023 | 23.97 | 24.25 | 23.22 | 23.25 | 6,564,560 | -0.91(-3.77%) |
Aug 15, 2023 | 24.66 | 24.85 | 24.13 | 24.16 | 6,410,893 | -0.77(-3.09%) |
Aug 14, 2023 | 23.39 | 24.94 | 23.36 | 24.93 | 7,769,558 | +1.41(+5.99%) |
Aug 11, 2023 | 24.70 | 24.98 | 23.13 | 23.52 | 18,781,660 | -1.61(-6.41%) |
Aug 10, 2023 | 26.30 | 26.69 | 25.01 | 25.13 | 17,066,584 | -1.97(-7.27%) |
Aug 09, 2023 | 29.00 | 29.15 | 26.25 | 27.10 | 49,550,388 | +2.26(+9.10%) |
Aug 08, 2023 | 24.65 | 24.92 | 24.11 | 24.84 | 11,867,207 | -0.17(-0.68%) |
Aug 07, 2023 | 24.62 | 25.08 | 24.55 | 25.01 | 2,344,311 | +0.50(+2.04%) |
Aug 04, 2023 | 24.91 | 25.13 | 24.19 | 24.51 | 3,821,998 | -0.07(-0.28%) |
Aug 03, 2023 | 25.25 | 25.30 | 24.46 | 24.58 | 4,640,600 | -0.87(-3.42%) |
Aug 02, 2023 | 25.74 | 25.87 | 25.32 | 25.45 | 3,080,896 | -0.65(-2.49%) |