Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.78 | 21.85 | 21.57 | 21.65 | 155,597 | -0.20(-0.92%) |
Oct 30, 2023 | 21.68 | 21.86 | 21.60 | 21.85 | 186,964 | +0.54(+2.53%) |
Oct 27, 2023 | 21.56 | 21.56 | 21.22 | 21.31 | 1,281,749 | -0.33(-1.52%) |
Oct 26, 2023 | 21.27 | 21.65 | 21.07 | 21.64 | 1,542,831 | +0.65(+3.10%) |
Oct 25, 2023 | 20.99 | 21.19 | 20.97 | 20.99 | 213,319 | -0.01(-0.05%) |
Oct 24, 2023 | 21.05 | 21.11 | 21.00 | 21.00 | 168,402 | +0.01(+0.05%) |
Oct 23, 2023 | 21.06 | 21.15 | 20.98 | 20.99 | 138,155 | +0.15(+0.72%) |
Oct 20, 2023 | 20.90 | 21.00 | 20.82 | 20.84 | 99,804 | -0.12(-0.57%) |
Oct 19, 2023 | 21.01 | 21.10 | 20.89 | 20.96 | 119,730 | -0.10(-0.47%) |
Oct 18, 2023 | 21.14 | 21.18 | 21.01 | 21.06 | 108,667 | -0.12(-0.57%) |
Oct 17, 2023 | 21.18 | 21.24 | 21.05 | 21.18 | 152,050 | -0.01(-0.05%) |
Oct 16, 2023 | 21.05 | 21.19 | 20.96 | 21.19 | 182,050 | +0.28(+1.34%) |
Oct 13, 2023 | 21.05 | 21.16 | 20.84 | 20.91 | 112,310 | -0.21(-0.99%) |
Oct 12, 2023 | 21.63 | 21.63 | 20.89 | 21.12 | 127,934 | -0.56(-2.58%) |
Oct 11, 2023 | 21.72 | 21.78 | 21.59 | 21.68 | 105,703 | +0.47(+2.22%) |
Oct 10, 2023 | 21.18 | 21.29 | 21.10 | 21.21 | 140,029 | +0.19(+0.90%) |
Oct 09, 2023 | 20.82 | 21.03 | 20.75 | 21.02 | 257,936 | +0.45(+2.19%) |
Oct 06, 2023 | 20.49 | 20.61 | 20.28 | 20.57 | 173,165 | +0.52(+2.59%) |
Oct 05, 2023 | 20.01 | 20.12 | 20.00 | 20.05 | 223,900 | +0.70(+3.62%) |
Oct 04, 2023 | 19.43 | 19.43 | 18.93 | 19.35 | 264,798 | -0.40(-2.03%) |
Oct 03, 2023 | 19.87 | 19.90 | 19.70 | 19.75 | 265,167 | -0.23(-1.15%) |
Oct 02, 2023 | 20.33 | 20.33 | 19.93 | 19.98 | 206,414 | -0.48(-2.35%) |
Sep 29, 2023 | 20.80 | 20.80 | 20.41 | 20.46 | 124,562 | -0.19(-0.92%) |
Sep 28, 2023 | 20.64 | 20.73 | 20.55 | 20.65 | 158,984 | +0.34(+1.67%) |
Sep 27, 2023 | 20.37 | 20.41 | 20.25 | 20.31 | 160,788 | -0.08(-0.39%) |
Sep 26, 2023 | 20.49 | 20.65 | 20.37 | 20.39 | 251,800 | +0.11(+0.54%) |
Sep 25, 2023 | 20.12 | 20.30 | 20.25 | 20.28 | 285,401 | -1.18(-5.50%) |
Sep 22, 2023 | 21.62 | 21.66 | 21.43 | 21.46 | 138,071 | -0.23(-1.06%) |
Sep 21, 2023 | 21.88 | 21.88 | 21.68 | 21.69 | 131,144 | -0.25(-1.14%) |
Sep 20, 2023 | 22.10 | 22.14 | 21.91 | 21.94 | 84,375 | -0.16(-0.72%) |
Sep 19, 2023 | 22.15 | 22.21 | 22.06 | 22.10 | 267,416 | +0.08(+0.36%) |
Sep 18, 2023 | 22.13 | 22.14 | 21.97 | 22.02 | 188,253 | +0.08(+0.35%) |
Sep 15, 2023 | 22.05 | 22.11 | 21.92 | 21.94 | 190,330 | -0.39(-1.73%) |
Sep 14, 2023 | 22.27 | 22.40 | 22.26 | 22.33 | 82,430 | +0.10(+0.45%) |
Sep 13, 2023 | 22.26 | 22.33 | 22.20 | 22.23 | 44,330 | -0.12(-0.54%) |
Sep 12, 2023 | 22.43 | 22.46 | 22.31 | 22.35 | 84,639 | -0.17(-0.75%) |
Sep 11, 2023 | 22.42 | 22.57 | 22.40 | 22.52 | 64,473 | +0.24(+1.08%) |
Sep 08, 2023 | 22.19 | 22.30 | 22.14 | 22.28 | 43,542 | +0.18(+0.81%) |
Sep 07, 2023 | 22.12 | 22.20 | 22.08 | 22.10 | 71,067 | -0.05(-0.23%) |
Sep 06, 2023 | 22.23 | 22.27 | 22.09 | 22.15 | 103,494 | -0.27(-1.20%) |
Sep 05, 2023 | 22.60 | 22.64 | 22.42 | 22.42 | 66,459 | -0.47(-2.05%) |
Sep 01, 2023 | 23.05 | 23.10 | 22.79 | 22.89 | 55,501 | -0.14(-0.61%) |
Aug 31, 2023 | 23.17 | 23.21 | 22.99 | 23.03 | 36,736 | -0.08(-0.35%) |
Aug 30, 2023 | 23.05 | 23.18 | 23.05 | 23.11 | 37,792 | +0.18(+0.81%) |
Aug 29, 2023 | 22.81 | 22.94 | 22.79 | 22.93 | 160,354 | +0.12(+0.55%) |
Aug 28, 2023 | 22.79 | 22.80 | 22.41 | 22.80 | 67,836 | +0.11(+0.48%) |
Aug 25, 2023 | 22.75 | 22.80 | 22.56 | 22.69 | 62,445 | -0.01(-0.04%) |
Aug 24, 2023 | 22.74 | 22.84 | 22.68 | 22.70 | 51,374 | -0.15(-0.66%) |
Aug 23, 2023 | 22.72 | 22.85 | 22.70 | 22.85 | 37,740 | +0.15(+0.66%) |
Aug 22, 2023 | 22.79 | 22.79 | 22.59 | 22.70 | 164,895 | -0.04(-0.18%) |
Aug 21, 2023 | 22.28 | 22.77 | 22.28 | 22.74 | 89,668 | -0.04(-0.18%) |
Aug 18, 2023 | 22.69 | 22.86 | 22.48 | 22.78 | 50,756 | +0.09(+0.40%) |
Aug 17, 2023 | 22.89 | 22.89 | 22.65 | 22.69 | 54,272 | -0.38(-1.65%) |
Aug 16, 2023 | 22.86 | 23.16 | 22.75 | 23.07 | 110,873 | +0.10(+0.44%) |
Aug 15, 2023 | 23.09 | 23.20 | 22.96 | 22.97 | 87,151 | -0.30(-1.29%) |
Aug 14, 2023 | 23.38 | 23.38 | 23.13 | 23.27 | 44,641 | -0.04(-0.17%) |
Aug 11, 2023 | 23.68 | 23.68 | 23.28 | 23.31 | 73,007 | -0.28(-1.19%) |
Aug 10, 2023 | 23.31 | 23.79 | 23.31 | 23.59 | 47,141 | -0.04(-0.17%) |
Aug 09, 2023 | 23.70 | 23.74 | 23.40 | 23.63 | 68,680 | +0.14(+0.60%) |
Aug 08, 2023 | 23.29 | 23.55 | 23.29 | 23.49 | 59,002 | -0.19(-0.80%) |
Aug 07, 2023 | 23.66 | 23.69 | 23.55 | 23.68 | 70,284 | +0.22(+0.94%) |
Aug 04, 2023 | 23.81 | 23.83 | 23.42 | 23.46 | 115,979 | -0.15(-0.66%) |
Aug 03, 2023 | 23.47 | 23.67 | 23.38 | 23.61 | 133,174 | -0.07(-0.27%) |
Aug 02, 2023 | 23.83 | 23.83 | 23.48 | 23.68 | 89,266 | -0.21(-0.88%) |