Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.48 | 21.48 | 21.16 | 21.19 | 75,424 | -0.32(-1.49%) |
Oct 30, 2023 | 21.55 | 21.57 | 21.35 | 21.51 | 7,189 | +0.07(+0.33%) |
Oct 27, 2023 | 21.29 | 21.50 | 21.29 | 21.44 | 5,809 | -0.13(-0.60%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.47 | 21.57 | 12,197 | +1.02(+4.96%) |
Oct 25, 2023 | 20.55 | 20.69 | 20.55 | 20.55 | 11,156 | +0.02(+0.10%) |
Oct 24, 2023 | 20.52 | 20.54 | 20.45 | 20.53 | 31,145 | -0.32(-1.53%) |
Oct 23, 2023 | 20.86 | 20.91 | 20.70 | 20.85 | 10,308 | +0.11(+0.53%) |
Oct 20, 2023 | 20.68 | 20.77 | 20.68 | 20.74 | 25,969 | -0.17(-0.81%) |
Oct 19, 2023 | 20.90 | 20.93 | 20.84 | 20.91 | 18,582 | -0.06(-0.26%) |
Oct 18, 2023 | 20.69 | 21.04 | 20.69 | 20.97 | 5,309 | -0.01(-0.07%) |
Oct 17, 2023 | 21.00 | 21.18 | 20.94 | 20.98 | 17,523 | +0.28(+1.35%) |
Oct 16, 2023 | 20.67 | 20.70 | 20.61 | 20.70 | 10,063 | +0.10(+0.49%) |
Oct 13, 2023 | 20.73 | 20.82 | 20.48 | 20.60 | 5,347 | -0.16(-0.77%) |
Oct 12, 2023 | 20.90 | 20.99 | 20.75 | 20.76 | 6,450 | -0.10(-0.48%) |
Oct 11, 2023 | 20.80 | 20.97 | 20.80 | 20.86 | 8,263 | +0.35(+1.71%) |
Oct 10, 2023 | 20.50 | 20.58 | 20.46 | 20.51 | 11,601 | +0.09(+0.44%) |
Oct 09, 2023 | 20.21 | 20.51 | 20.21 | 20.42 | 16,132 | +0.13(+0.64%) |
Oct 06, 2023 | 20.14 | 20.40 | 20.14 | 20.29 | 11,702 | +0.30(+1.49%) |
Oct 05, 2023 | 19.82 | 20.00 | 19.76 | 19.99 | 26,947 | +0.39(+2.00%) |
Oct 04, 2023 | 19.79 | 19.79 | 19.55 | 19.60 | 14,700 | +0.15(+0.77%) |
Oct 03, 2023 | 19.47 | 19.56 | 19.35 | 19.45 | 20,048 | -0.30(-1.52%) |
Oct 02, 2023 | 20.09 | 20.12 | 19.75 | 19.75 | 14,507 | -0.81(-3.94%) |
Sep 29, 2023 | 20.73 | 20.73 | 20.55 | 20.56 | 7,833 | +0.09(+0.44%) |
Sep 28, 2023 | 20.45 | 20.60 | 20.45 | 20.47 | 12,737 | +0.15(+0.74%) |
Sep 27, 2023 | 20.43 | 20.43 | 20.25 | 20.32 | 14,660 | -0.50(-2.40%) |
Sep 26, 2023 | 20.81 | 20.82 | 20.63 | 20.82 | 12,525 | +0.10(+0.48%) |
Sep 25, 2023 | 20.68 | 20.72 | 20.66 | 20.72 | 7,116 | -0.34(-1.61%) |
Sep 22, 2023 | 21.18 | 21.21 | 21.03 | 21.06 | 5,736 | -0.27(-1.27%) |
Sep 21, 2023 | 21.33 | 21.42 | 21.30 | 21.33 | 14,722 | -0.32(-1.48%) |
Sep 20, 2023 | 21.81 | 21.81 | 21.61 | 21.65 | 8,213 | -0.03(-0.14%) |
Sep 19, 2023 | 21.60 | 21.68 | 21.52 | 21.68 | 11,043 | +0.02(+0.09%) |
Sep 18, 2023 | 21.63 | 21.76 | 21.62 | 21.66 | 6,351 | -0.08(-0.37%) |
Sep 15, 2023 | 21.75 | 21.86 | 21.73 | 21.74 | 9,083 | +0.01(+0.05%) |
Sep 14, 2023 | 21.65 | 21.78 | 21.65 | 21.73 | 12,747 | +0.03(+0.14%) |
Sep 13, 2023 | 21.69 | 21.80 | 21.68 | 21.70 | 5,023 | +0.15(+0.70%) |
Sep 12, 2023 | 21.56 | 21.56 | 21.44 | 21.55 | 10,926 | -0.21(-0.97%) |
Sep 11, 2023 | 21.74 | 21.78 | 21.70 | 21.76 | 5,544 | +0.14(+0.65%) |
Sep 08, 2023 | 21.64 | 21.64 | 21.53 | 21.62 | 2,591 | +0.17(+0.79%) |
Sep 07, 2023 | 21.43 | 21.46 | 21.41 | 21.45 | 8,018 | +0.04(+0.19%) |
Sep 06, 2023 | 21.38 | 21.47 | 21.35 | 21.41 | 13,286 | -0.05(-0.23%) |
Sep 05, 2023 | 21.44 | 21.46 | 21.33 | 21.46 | 12,797 | -0.05(-0.23%) |
Sep 01, 2023 | 21.62 | 21.62 | 21.51 | 21.51 | 3,555 | -0.04(-0.19%) |
Aug 31, 2023 | 21.65 | 21.65 | 21.48 | 21.55 | 5,603 | -0.13(-0.60%) |
Aug 30, 2023 | 21.71 | 21.71 | 21.65 | 21.68 | 6,390 | +0.07(+0.32%) |
Aug 29, 2023 | 21.46 | 21.62 | 21.45 | 21.61 | 83,910 | +0.05(+0.23%) |
Aug 28, 2023 | 21.58 | 21.61 | 21.55 | 21.56 | 2,005 | +0.01(+0.05%) |
Aug 25, 2023 | 21.48 | 21.61 | 21.41 | 21.55 | 4,090 | +0.25(+1.17%) |
Aug 24, 2023 | 21.46 | 21.46 | 21.30 | 21.30 | 4,116 | -0.12(-0.56%) |
Aug 23, 2023 | 21.40 | 21.42 | 21.33 | 21.42 | 9,106 | +0.21(+0.99%) |
Aug 22, 2023 | 21.20 | 21.32 | 21.16 | 21.21 | 9,267 | -0.23(-1.07%) |
Aug 21, 2023 | 21.36 | 21.47 | 21.33 | 21.44 | 5,880 | +0.50(+2.39%) |
Aug 18, 2023 | 20.78 | 20.94 | 20.78 | 20.94 | 5,536 | +0.11(+0.53%) |
Aug 17, 2023 | 20.92 | 20.94 | 20.80 | 20.83 | 8,609 | -0.02(-0.10%) |
Aug 16, 2023 | 20.83 | 20.93 | 20.81 | 20.85 | 6,650 | +0.16(+0.77%) |
Aug 15, 2023 | 20.67 | 20.88 | 20.62 | 20.69 | 13,350 | -0.08(-0.39%) |
Aug 14, 2023 | 20.71 | 20.78 | 20.47 | 20.77 | 3,577 | -0.04(-0.19%) |
Aug 11, 2023 | 20.85 | 20.95 | 20.81 | 20.81 | 3,948 | -0.23(-1.09%) |
Aug 10, 2023 | 21.08 | 21.17 | 21.04 | 21.04 | 6,901 | +0.10(+0.48%) |
Aug 09, 2023 | 20.89 | 20.96 | 20.87 | 20.94 | 12,956 | +0.22(+1.06%) |
Aug 08, 2023 | 20.52 | 20.74 | 20.49 | 20.72 | 22,703 | +0.23(+1.12%) |
Aug 07, 2023 | 20.45 | 20.52 | 20.34 | 20.49 | 14,955 | +0.14(+0.69%) |
Aug 04, 2023 | 20.37 | 20.42 | 20.28 | 20.35 | 4,384 | +0.20(+0.99%) |
Aug 03, 2023 | 20.17 | 20.21 | 20.13 | 20.15 | 11,569 | -0.20(-0.98%) |
Aug 02, 2023 | 20.40 | 20.40 | 20.34 | 20.35 | 6,219 | -0.05(-0.25%) |