Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.87 | 25.14 | 23.39 | 23.42 | 2,746,697 | -1.65(-6.58%) |
Oct 30, 2023 | 26.01 | 26.06 | 24.99 | 25.07 | 3,418,806 | -1.97(-7.29%) |
Oct 27, 2023 | 25.64 | 27.20 | 25.34 | 27.04 | 5,662,019 | +0.85(+3.25%) |
Oct 26, 2023 | 26.00 | 26.95 | 25.55 | 26.19 | 5,356,224 | +0.24(+0.92%) |
Oct 25, 2023 | 24.50 | 26.53 | 24.48 | 25.95 | 4,849,194 | +1.54(+6.31%) |
Oct 24, 2023 | 24.84 | 25.52 | 24.28 | 24.41 | 3,335,231 | -1.10(-4.31%) |
Oct 23, 2023 | 26.92 | 27.33 | 24.67 | 25.51 | 4,977,979 | -0.93(-3.52%) |
Oct 20, 2023 | 26.28 | 26.92 | 25.68 | 26.44 | 5,995,080 | +0.21(+0.80%) |
Oct 19, 2023 | 24.63 | 26.36 | 24.28 | 26.23 | 8,288,908 | +1.25(+5.00%) |
Oct 18, 2023 | 24.04 | 25.32 | 23.89 | 24.98 | 7,576,055 | +1.44(+6.12%) |
Oct 17, 2023 | 23.77 | 24.00 | 22.53 | 23.54 | 3,671,507 | +0.63(+2.75%) |
Oct 16, 2023 | 24.31 | 24.40 | 22.83 | 22.91 | 6,506,653 | -2.46(-9.70%) |
Oct 13, 2023 | 22.50 | 25.88 | 22.38 | 25.37 | 9,132,925 | +2.75(+12.16%) |
Oct 12, 2023 | 21.85 | 23.50 | 21.41 | 22.62 | 6,399,836 | +0.49(+2.21%) |
Oct 11, 2023 | 22.24 | 23.28 | 21.97 | 22.13 | 4,099,814 | -0.40(-1.78%) |
Oct 10, 2023 | 23.01 | 23.07 | 22.22 | 22.53 | 3,836,885 | -0.78(-3.35%) |
Oct 09, 2023 | 24.50 | 24.76 | 23.30 | 23.31 | 3,181,733 | -0.31(-1.31%) |
Oct 06, 2023 | 24.72 | 25.27 | 23.14 | 23.62 | 6,295,882 | -0.35(-1.46%) |
Oct 05, 2023 | 24.29 | 25.37 | 23.94 | 23.97 | 4,835,455 | -0.29(-1.18%) |
Oct 04, 2023 | 25.13 | 25.48 | 24.20 | 24.25 | 5,467,720 | -1.30(-5.11%) |
Oct 03, 2023 | 24.05 | 25.95 | 23.63 | 25.56 | 6,969,476 | +2.18(+9.32%) |
Oct 02, 2023 | 23.38 | 23.88 | 22.74 | 23.38 | 4,787,469 | +0.08(+0.34%) |
Sep 29, 2023 | 21.99 | 23.35 | 21.85 | 23.30 | 4,885,696 | +0.40(+1.75%) |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.90 | 5,250,650 | -1.06(-4.42%) |
Sep 27, 2023 | 24.31 | 25.43 | 23.95 | 23.96 | 5,773,583 | -1.21(-4.81%) |
Sep 26, 2023 | 23.42 | 25.17 | 23.15 | 25.17 | 5,391,513 | +2.32(+10.15%) |
Sep 25, 2023 | 23.53 | 23.29 | 22.77 | 22.85 | 4,604,588 | -0.05(-0.22%) |
Sep 22, 2023 | 22.73 | 22.98 | 22.06 | 22.90 | 4,138,459 | +0.05(+0.22%) |
Sep 21, 2023 | 22.17 | 22.87 | 21.70 | 22.85 | 6,147,815 | +1.69(+7.99%) |
Sep 20, 2023 | 20.07 | 21.24 | 19.93 | 21.16 | 4,612,339 | +0.76(+3.73%) |
Sep 19, 2023 | 20.54 | 21.02 | 20.28 | 20.40 | 4,123,092 | -0.14(-0.68%) |
Sep 18, 2023 | 20.92 | 21.08 | 20.20 | 20.54 | 3,637,810 | -0.14(-0.68%) |
Sep 15, 2023 | 20.03 | 20.74 | 19.83 | 20.68 | 4,385,473 | +0.76(+3.82%) |
Sep 14, 2023 | 20.22 | 20.30 | 19.87 | 19.92 | 2,543,894 | -0.63(-3.07%) |
Sep 13, 2023 | 20.73 | 20.81 | 20.39 | 20.55 | 2,624,049 | -0.37(-1.77%) |
Sep 12, 2023 | 21.01 | 21.10 | 20.55 | 20.92 | 2,616,157 | +0.16(+0.77%) |
Sep 11, 2023 | 20.90 | 21.21 | 20.68 | 20.76 | 2,656,195 | -0.55(-2.58%) |
Sep 08, 2023 | 21.67 | 21.67 | 20.95 | 21.31 | 3,091,417 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.74 | 2,812,532 | -0.04(-0.18%) |
Sep 06, 2023 | 21.45 | 22.23 | 21.36 | 21.78 | 2,994,539 | +0.34(+1.59%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.03 | 21.44 | 2,190,313 | +0.22(+1.04%) |
Sep 01, 2023 | 21.12 | 21.40 | 20.99 | 21.22 | 2,866,324 | -0.30(-1.39%) |
Aug 31, 2023 | 21.95 | 21.96 | 21.39 | 21.52 | 2,317,863 | -0.38(-1.74%) |
Aug 30, 2023 | 22.44 | 22.62 | 21.87 | 21.90 | 2,934,201 | -0.77(-3.40%) |
Aug 29, 2023 | 23.21 | 23.24 | 22.47 | 22.67 | 3,390,808 | -0.61(-2.62%) |
Aug 28, 2023 | 23.75 | 23.85 | 23.23 | 23.28 | 2,865,004 | -0.92(-3.80%) |
Aug 25, 2023 | 25.01 | 25.62 | 24.00 | 24.20 | 5,819,084 | -1.10(-4.35%) |
Aug 24, 2023 | 24.00 | 25.41 | 23.86 | 25.30 | 4,280,664 | +0.93(+3.82%) |
Aug 23, 2023 | 24.90 | 24.94 | 24.27 | 24.37 | 2,707,673 | -0.84(-3.33%) |
Aug 22, 2023 | 24.54 | 25.62 | 24.54 | 25.21 | 3,295,046 | +0.10(+0.40%) |
Aug 21, 2023 | 25.44 | 25.94 | 24.96 | 25.11 | 4,065,967 | -0.67(-2.60%) |
Aug 18, 2023 | 27.25 | 27.36 | 25.53 | 25.78 | 7,386,486 | -0.67(-2.53%) |
Aug 17, 2023 | 24.87 | 26.45 | 24.71 | 26.45 | 6,565,453 | +1.22(+4.84%) |
Aug 16, 2023 | 24.81 | 25.27 | 24.08 | 25.23 | 5,837,846 | +0.40(+1.61%) |
Aug 15, 2023 | 23.86 | 25.04 | 23.82 | 24.83 | 6,471,109 | +1.35(+5.75%) |
Aug 14, 2023 | 24.25 | 24.62 | 23.39 | 23.48 | 4,267,964 | -0.41(-1.72%) |
Aug 11, 2023 | 25.30 | 25.45 | 23.80 | 23.89 | 7,382,289 | -0.98(-3.94%) |
Aug 10, 2023 | 23.92 | 25.58 | 23.39 | 24.87 | 10,840,078 | +0.09(+0.36%) |
Aug 09, 2023 | 24.73 | 25.77 | 24.20 | 24.78 | 8,448,461 | -0.26(-1.04%) |
Aug 08, 2023 | 25.55 | 27.25 | 24.92 | 25.04 | 9,237,907 | +0.54(+2.20%) |
Aug 07, 2023 | 25.27 | 25.52 | 24.47 | 24.50 | 5,739,541 | -1.36(-5.26%) |
Aug 04, 2023 | 24.12 | 26.05 | 23.66 | 25.86 | 6,041,234 | +0.87(+3.48%) |
Aug 03, 2023 | 25.94 | 26.34 | 24.63 | 24.99 | 5,794,664 | -0.14(-0.56%) |
Aug 02, 2023 | 24.42 | 25.69 | 24.34 | 25.13 | 7,107,716 | +2.16(+9.40%) |