Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.26 | 20.50 | 20.23 | 20.33 | 152,511 | +0.09(+0.44%) |
Oct 30, 2023 | 20.20 | 20.50 | 19.86 | 20.24 | 150,839 | +0.39(+1.96%) |
Oct 27, 2023 | 19.51 | 19.90 | 19.15 | 19.85 | 272,424 | +0.46(+2.37%) |
Oct 26, 2023 | 19.18 | 19.72 | 19.18 | 19.39 | 175,709 | +0.31(+1.62%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.96 | 19.08 | 183,488 | -0.20(-1.04%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.19 | 19.28 | 166,647 | +0.08(+0.42%) |
Oct 23, 2023 | 19.42 | 19.57 | 19.12 | 19.20 | 246,669 | -0.33(-1.69%) |
Oct 20, 2023 | 19.58 | 19.88 | 19.45 | 19.53 | 282,287 | -0.06(-0.31%) |
Oct 19, 2023 | 19.53 | 19.99 | 19.52 | 19.59 | 252,717 | -0.08(-0.41%) |
Oct 18, 2023 | 20.21 | 20.21 | 19.67 | 19.67 | 196,063 | -0.74(-3.63%) |
Oct 17, 2023 | 20.06 | 20.63 | 19.85 | 20.41 | 200,099 | +0.00(+0.00%) |
Oct 16, 2023 | 20.68 | 20.93 | 20.35 | 20.41 | 193,176 | +0.07(+0.34%) |
Oct 13, 2023 | 20.76 | 20.91 | 20.33 | 20.34 | 256,106 | -0.38(-1.83%) |
Oct 12, 2023 | 21.30 | 21.30 | 20.37 | 20.72 | 172,568 | -0.77(-3.58%) |
Oct 11, 2023 | 21.49 | 21.73 | 21.35 | 21.49 | 94,292 | +0.04(+0.19%) |
Oct 10, 2023 | 21.63 | 21.79 | 21.44 | 21.45 | 113,399 | -0.09(-0.42%) |
Oct 09, 2023 | 20.95 | 21.73 | 20.95 | 21.54 | 141,522 | +0.40(+1.89%) |
Oct 06, 2023 | 20.78 | 21.35 | 20.77 | 21.14 | 201,387 | +0.41(+1.98%) |
Oct 05, 2023 | 21.12 | 21.31 | 20.50 | 20.73 | 370,482 | -0.48(-2.26%) |
Oct 04, 2023 | 21.34 | 21.48 | 21.01 | 21.21 | 161,701 | -0.21(-0.98%) |
Oct 03, 2023 | 21.35 | 21.63 | 21.31 | 21.42 | 190,672 | -0.17(-0.79%) |
Oct 02, 2023 | 21.51 | 21.70 | 21.16 | 21.59 | 212,616 | -0.13(-0.60%) |
Sep 29, 2023 | 21.95 | 21.95 | 21.50 | 21.72 | 290,650 | +0.03(+0.14%) |
Sep 28, 2023 | 21.63 | 21.89 | 21.37 | 21.69 | 222,811 | +0.17(+0.79%) |
Sep 27, 2023 | 21.44 | 21.76 | 21.38 | 21.52 | 174,926 | +0.41(+1.94%) |
Sep 26, 2023 | 21.35 | 21.46 | 21.10 | 21.11 | 174,135 | -0.43(-2.00%) |
Sep 25, 2023 | 21.00 | 21.60 | 21.43 | 21.54 | 131,238 | +0.48(+2.28%) |
Sep 22, 2023 | 20.64 | 21.13 | 20.64 | 21.06 | 202,622 | +0.49(+2.38%) |
Sep 21, 2023 | 20.61 | 20.90 | 20.44 | 20.57 | 163,217 | -0.27(-1.30%) |
Sep 20, 2023 | 21.30 | 21.54 | 20.83 | 20.84 | 167,698 | -0.35(-1.65%) |
Sep 19, 2023 | 21.36 | 21.61 | 21.18 | 21.19 | 145,396 | -0.07(-0.33%) |
Sep 18, 2023 | 21.70 | 21.92 | 21.18 | 21.26 | 204,540 | -0.38(-1.76%) |
Sep 15, 2023 | 21.92 | 21.92 | 21.12 | 21.64 | 1,636,945 | -0.37(-1.68%) |
Sep 14, 2023 | 21.22 | 22.06 | 20.97 | 22.01 | 296,943 | +1.16(+5.56%) |
Sep 13, 2023 | 20.67 | 20.88 | 20.35 | 20.85 | 235,071 | +0.24(+1.16%) |
Sep 12, 2023 | 20.50 | 20.93 | 20.41 | 20.61 | 230,964 | -0.04(-0.19%) |
Sep 11, 2023 | 20.28 | 20.68 | 20.24 | 20.65 | 391,229 | +0.76(+3.82%) |
Sep 08, 2023 | 20.37 | 20.37 | 19.83 | 19.89 | 308,556 | -0.44(-2.16%) |
Sep 07, 2023 | 20.75 | 20.75 | 20.09 | 20.33 | 357,435 | -0.63(-3.01%) |
Sep 06, 2023 | 21.19 | 21.56 | 20.85 | 20.96 | 231,540 | -0.26(-1.23%) |
Sep 05, 2023 | 21.70 | 21.95 | 20.70 | 21.22 | 418,835 | -0.98(-4.41%) |
Sep 01, 2023 | 22.27 | 22.59 | 22.02 | 22.20 | 207,405 | +0.29(+1.32%) |
Aug 31, 2023 | 21.67 | 21.94 | 21.57 | 21.91 | 252,793 | +0.28(+1.29%) |
Aug 30, 2023 | 21.95 | 22.07 | 21.61 | 21.63 | 225,208 | -0.41(-1.86%) |
Aug 29, 2023 | 21.56 | 22.06 | 21.51 | 22.04 | 190,477 | +0.55(+2.56%) |
Aug 28, 2023 | 21.07 | 21.53 | 21.07 | 21.49 | 175,286 | +0.61(+2.92%) |
Aug 25, 2023 | 21.12 | 21.19 | 20.61 | 20.88 | 143,341 | -0.10(-0.48%) |
Aug 24, 2023 | 21.27 | 21.42 | 20.95 | 20.98 | 213,339 | -0.32(-1.50%) |
Aug 23, 2023 | 21.59 | 21.59 | 21.25 | 21.30 | 258,533 | -0.34(-1.57%) |
Aug 22, 2023 | 21.90 | 22.08 | 21.62 | 21.64 | 194,569 | -0.34(-1.55%) |
Aug 21, 2023 | 22.36 | 22.40 | 21.93 | 21.98 | 113,838 | -0.41(-1.83%) |
Aug 18, 2023 | 22.15 | 22.52 | 22.15 | 22.39 | 182,147 | -0.01(-0.04%) |
Aug 17, 2023 | 22.07 | 22.97 | 22.07 | 22.40 | 225,596 | +0.55(+2.52%) |
Aug 16, 2023 | 21.78 | 22.32 | 21.78 | 21.85 | 199,294 | +0.10(+0.46%) |
Aug 15, 2023 | 21.85 | 21.89 | 21.50 | 21.75 | 145,388 | -0.26(-1.18%) |
Aug 14, 2023 | 21.99 | 22.23 | 21.51 | 22.01 | 240,616 | -0.02(-0.09%) |
Aug 11, 2023 | 21.66 | 22.12 | 21.63 | 22.03 | 344,053 | +0.30(+1.38%) |
Aug 10, 2023 | 21.73 | 21.87 | 21.51 | 21.73 | 260,529 | +0.10(+0.46%) |
Aug 09, 2023 | 21.53 | 21.80 | 21.40 | 21.63 | 157,676 | +0.12(+0.56%) |
Aug 08, 2023 | 21.30 | 21.51 | 20.82 | 21.51 | 242,248 | -0.01(-0.05%) |
Aug 07, 2023 | 20.65 | 21.53 | 20.65 | 21.52 | 259,694 | +0.77(+3.71%) |
Aug 04, 2023 | 21.43 | 21.55 | 19.88 | 20.75 | 451,505 | -1.38(-6.24%) |
Aug 03, 2023 | 22.90 | 22.90 | 21.70 | 22.13 | 353,301 | -0.83(-3.61%) |
Aug 02, 2023 | 23.13 | 23.40 | 22.83 | 22.96 | 217,307 | -0.52(-2.21%) |