Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.25 | 21.78 | 20.91 | 21.71 | 2,266,819 | +0.60(+2.86%) |
Oct 30, 2023 | 21.11 | 21.35 | 20.63 | 21.11 | 2,175,131 | +0.24(+1.14%) |
Oct 27, 2023 | 21.33 | 21.33 | 20.80 | 20.87 | 1,115,995 | -0.35(-1.63%) |
Oct 26, 2023 | 20.48 | 21.39 | 20.38 | 21.22 | 2,170,060 | +0.76(+3.72%) |
Oct 25, 2023 | 20.61 | 20.81 | 20.41 | 20.45 | 1,740,508 | -0.26(-1.24%) |
Oct 24, 2023 | 20.41 | 20.80 | 20.41 | 20.71 | 1,191,153 | +0.45(+2.20%) |
Oct 23, 2023 | 20.44 | 20.60 | 20.27 | 20.27 | 1,322,928 | -0.35(-1.68%) |
Oct 20, 2023 | 20.79 | 21.00 | 20.60 | 20.61 | 1,354,912 | -0.13(-0.62%) |
Oct 19, 2023 | 21.10 | 21.24 | 20.71 | 20.74 | 1,218,080 | -0.36(-1.69%) |
Oct 18, 2023 | 21.30 | 21.35 | 21.02 | 21.10 | 1,011,600 | -0.29(-1.34%) |
Oct 17, 2023 | 21.22 | 21.76 | 21.22 | 21.38 | 1,617,775 | +0.04(+0.19%) |
Oct 16, 2023 | 21.26 | 21.43 | 21.05 | 21.34 | 1,398,833 | +0.28(+1.31%) |
Oct 13, 2023 | 21.10 | 21.17 | 20.82 | 21.07 | 1,058,462 | +0.02(+0.09%) |
Oct 12, 2023 | 21.46 | 21.48 | 21.01 | 21.05 | 838,667 | -0.50(-2.34%) |
Oct 11, 2023 | 21.43 | 21.59 | 21.39 | 21.55 | 1,946,530 | +0.23(+1.07%) |
Oct 10, 2023 | 21.19 | 21.42 | 20.90 | 21.32 | 2,386,159 | +0.07(+0.33%) |
Oct 09, 2023 | 20.88 | 21.52 | 20.88 | 21.26 | 1,334,128 | +0.19(+0.89%) |
Oct 06, 2023 | 21.06 | 21.32 | 20.87 | 21.07 | 1,320,071 | -0.07(-0.33%) |
Oct 05, 2023 | 20.92 | 21.18 | 20.80 | 21.14 | 1,276,886 | +0.12(+0.56%) |
Oct 04, 2023 | 20.73 | 21.02 | 20.50 | 21.02 | 1,843,303 | +0.40(+1.92%) |
Oct 03, 2023 | 20.76 | 20.96 | 20.45 | 20.62 | 1,416,387 | -0.30(-1.42%) |
Oct 02, 2023 | 21.34 | 21.42 | 20.75 | 20.92 | 1,909,859 | -0.47(-2.22%) |
Sep 29, 2023 | 21.81 | 21.86 | 21.22 | 21.39 | 1,800,079 | -0.12(-0.55%) |
Sep 28, 2023 | 21.09 | 21.65 | 21.09 | 21.51 | 1,980,550 | +0.47(+2.26%) |
Sep 27, 2023 | 21.14 | 21.34 | 20.85 | 21.04 | 1,421,620 | -0.05(-0.23%) |
Sep 26, 2023 | 21.69 | 21.77 | 21.05 | 21.09 | 1,449,372 | -0.70(-3.23%) |
Sep 25, 2023 | 21.86 | 21.80 | 21.65 | 21.79 | 765,113 | -0.20(-0.93%) |
Sep 22, 2023 | 22.05 | 22.26 | 21.95 | 21.99 | 959,568 | -0.10(-0.44%) |
Sep 21, 2023 | 22.86 | 22.92 | 22.07 | 22.09 | 1,599,157 | -0.83(-3.62%) |
Sep 20, 2023 | 23.02 | 23.21 | 22.87 | 22.92 | 1,012,736 | +0.07(+0.30%) |
Sep 19, 2023 | 22.76 | 22.99 | 22.65 | 22.85 | 1,382,027 | +0.16(+0.69%) |
Sep 18, 2023 | 22.93 | 22.93 | 22.64 | 22.70 | 1,453,270 | -0.15(-0.64%) |
Sep 15, 2023 | 23.03 | 23.04 | 22.72 | 22.84 | 3,827,192 | -0.31(-1.35%) |
Sep 14, 2023 | 23.14 | 23.41 | 22.96 | 23.16 | 3,803,536 | +0.32(+1.41%) |
Sep 13, 2023 | 23.05 | 23.15 | 22.80 | 22.83 | 1,234,926 | -0.27(-1.18%) |
Sep 12, 2023 | 23.15 | 23.30 | 23.07 | 23.11 | 538,655 | -0.17(-0.71%) |
Sep 11, 2023 | 23.32 | 23.37 | 23.08 | 23.27 | 803,326 | +0.06(+0.25%) |
Sep 08, 2023 | 23.30 | 23.40 | 23.12 | 23.21 | 682,017 | -0.07(-0.29%) |
Sep 07, 2023 | 23.04 | 23.47 | 23.04 | 23.28 | 759,144 | +0.21(+0.89%) |
Sep 06, 2023 | 23.16 | 23.23 | 22.88 | 23.08 | 660,697 | -0.01(-0.04%) |
Sep 05, 2023 | 23.47 | 23.47 | 23.05 | 23.09 | 1,155,413 | -0.44(-1.87%) |
Sep 01, 2023 | 23.55 | 23.66 | 23.39 | 23.53 | 854,872 | +0.08(+0.33%) |
Aug 31, 2023 | 23.56 | 23.66 | 23.41 | 23.45 | 756,148 | -0.12(-0.50%) |
Aug 30, 2023 | 23.56 | 23.62 | 23.38 | 23.57 | 886,196 | +0.10(+0.42%) |
Aug 29, 2023 | 23.38 | 23.53 | 23.21 | 23.47 | 954,377 | +0.07(+0.29%) |
Aug 28, 2023 | 23.07 | 23.45 | 23.07 | 23.40 | 598,333 | +0.35(+1.52%) |
Aug 25, 2023 | 23.04 | 23.27 | 22.94 | 23.05 | 559,452 | +0.09(+0.38%) |
Aug 24, 2023 | 23.12 | 23.50 | 22.95 | 22.96 | 695,216 | -0.18(-0.76%) |
Aug 23, 2023 | 23.12 | 23.30 | 23.02 | 23.14 | 769,770 | +0.16(+0.68%) |
Aug 22, 2023 | 23.19 | 23.20 | 22.84 | 22.98 | 795,791 | -0.06(-0.25%) |
Aug 21, 2023 | 22.88 | 23.04 | 22.64 | 23.04 | 990,106 | +0.11(+0.47%) |
Aug 18, 2023 | 22.61 | 23.13 | 22.60 | 22.93 | 697,512 | +0.13(+0.56%) |
Aug 17, 2023 | 22.79 | 23.04 | 22.78 | 22.80 | 754,995 | +0.03(+0.13%) |
Aug 16, 2023 | 23.03 | 23.12 | 22.77 | 22.78 | 963,913 | -0.25(-1.10%) |
Aug 15, 2023 | 23.07 | 23.19 | 22.99 | 23.03 | 1,160,599 | -0.22(-0.97%) |
Aug 14, 2023 | 23.44 | 23.45 | 23.20 | 23.25 | 879,983 | -0.21(-0.92%) |
Aug 11, 2023 | 23.29 | 23.60 | 23.28 | 23.47 | 1,068,506 | -0.01(-0.04%) |
Aug 10, 2023 | 23.55 | 23.74 | 23.38 | 23.48 | 740,464 | +0.02(+0.08%) |
Aug 09, 2023 | 23.35 | 23.60 | 23.19 | 23.46 | 1,246,054 | -0.05(-0.21%) |
Aug 08, 2023 | 23.57 | 23.73 | 23.39 | 23.51 | 708,108 | -0.15(-0.62%) |
Aug 07, 2023 | 23.20 | 23.75 | 23.11 | 23.65 | 848,577 | +0.39(+1.68%) |
Aug 04, 2023 | 22.98 | 23.47 | 22.92 | 23.26 | 554,030 | +0.23(+1.02%) |
Aug 03, 2023 | 23.22 | 23.24 | 22.82 | 23.03 | 867,980 | -0.37(-1.59%) |
Aug 02, 2023 | 23.60 | 23.62 | 23.25 | 23.40 | 1,374,548 | -0.31(-1.32%) |