Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.15 | 23.79 | 22.27 | 23.65 | 1,479,199 | +0.41(+1.76%) |
Oct 30, 2023 | 23.10 | 23.62 | 22.89 | 23.24 | 574,891 | +0.39(+1.71%) |
Oct 27, 2023 | 23.13 | 23.41 | 22.72 | 22.85 | 957,283 | -0.19(-0.82%) |
Oct 26, 2023 | 22.83 | 23.66 | 22.62 | 23.04 | 686,867 | +0.11(+0.48%) |
Oct 25, 2023 | 22.99 | 23.23 | 22.43 | 22.93 | 599,631 | -0.06(-0.26%) |
Oct 24, 2023 | 22.75 | 23.75 | 22.75 | 22.99 | 865,466 | +0.48(+2.13%) |
Oct 23, 2023 | 22.75 | 23.03 | 22.49 | 22.51 | 739,233 | -0.24(-1.05%) |
Oct 20, 2023 | 22.63 | 23.19 | 22.50 | 22.75 | 698,569 | -0.02(-0.09%) |
Oct 19, 2023 | 23.66 | 23.66 | 22.15 | 22.77 | 1,046,728 | +0.06(+0.26%) |
Oct 18, 2023 | 23.50 | 23.50 | 22.36 | 22.71 | 1,049,001 | -0.02(-0.09%) |
Oct 17, 2023 | 23.13 | 23.56 | 22.52 | 22.73 | 1,189,602 | -0.48(-2.07%) |
Oct 16, 2023 | 22.27 | 23.23 | 21.86 | 23.21 | 1,322,326 | +0.84(+3.76%) |
Oct 13, 2023 | 23.23 | 23.64 | 22.24 | 22.37 | 2,953,666 | -0.82(-3.54%) |
Oct 12, 2023 | 23.67 | 24.77 | 22.94 | 23.19 | 5,731,857 | +0.38(+1.67%) |
Oct 11, 2023 | 22.78 | 23.04 | 21.88 | 22.81 | 637,595 | +0.12(+0.53%) |
Oct 10, 2023 | 21.49 | 23.22 | 21.45 | 22.69 | 966,058 | +1.10(+5.09%) |
Oct 09, 2023 | 21.12 | 21.66 | 20.88 | 21.59 | 486,747 | +0.27(+1.27%) |
Oct 06, 2023 | 21.41 | 21.97 | 21.24 | 21.32 | 472,341 | -0.37(-1.71%) |
Oct 05, 2023 | 20.31 | 21.88 | 19.96 | 21.69 | 779,820 | +1.33(+6.53%) |
Oct 04, 2023 | 20.21 | 20.50 | 19.59 | 20.36 | 587,993 | +0.09(+0.44%) |
Oct 03, 2023 | 20.69 | 20.84 | 20.21 | 20.27 | 491,891 | -0.62(-2.97%) |
Oct 02, 2023 | 21.81 | 21.81 | 20.67 | 20.89 | 735,153 | -0.94(-4.31%) |
Sep 29, 2023 | 21.95 | 22.43 | 21.71 | 21.83 | 833,700 | -0.34(-1.53%) |
Sep 28, 2023 | 21.83 | 22.25 | 21.51 | 22.17 | 745,728 | +1.12(+5.32%) |
Sep 27, 2023 | 20.71 | 21.19 | 20.55 | 21.05 | 673,419 | +0.49(+2.38%) |
Sep 26, 2023 | 20.51 | 20.95 | 20.32 | 20.56 | 1,016,855 | +0.21(+1.03%) |
Sep 25, 2023 | 20.17 | 20.42 | 19.99 | 20.35 | 806,648 | +0.09(+0.44%) |
Sep 22, 2023 | 20.65 | 20.65 | 19.96 | 20.26 | 832,916 | -0.37(-1.79%) |
Sep 21, 2023 | 20.54 | 21.15 | 20.48 | 20.63 | 772,818 | -0.17(-0.82%) |
Sep 20, 2023 | 21.13 | 21.31 | 20.70 | 20.80 | 834,700 | -0.41(-1.93%) |
Sep 19, 2023 | 21.73 | 21.98 | 21.05 | 21.21 | 985,791 | -0.63(-2.88%) |
Sep 18, 2023 | 22.92 | 22.92 | 21.77 | 21.84 | 633,422 | -0.81(-3.58%) |
Sep 15, 2023 | 22.61 | 23.00 | 21.95 | 22.65 | 1,446,436 | +0.32(+1.43%) |
Sep 14, 2023 | 22.73 | 23.03 | 22.25 | 22.33 | 917,871 | -0.27(-1.19%) |
Sep 13, 2023 | 23.44 | 23.53 | 22.55 | 22.60 | 600,593 | -0.85(-3.62%) |
Sep 12, 2023 | 23.93 | 23.98 | 23.35 | 23.45 | 590,832 | -0.59(-2.45%) |
Sep 11, 2023 | 24.38 | 24.50 | 23.98 | 24.04 | 493,609 | -0.14(-0.58%) |
Sep 08, 2023 | 24.16 | 24.43 | 24.00 | 24.18 | 497,249 | +0.15(+0.62%) |
Sep 07, 2023 | 24.01 | 24.32 | 23.95 | 24.03 | 688,256 | -0.23(-0.95%) |
Sep 06, 2023 | 24.18 | 24.40 | 23.66 | 24.26 | 531,088 | +0.15(+0.62%) |
Sep 05, 2023 | 23.63 | 24.46 | 23.33 | 24.11 | 750,353 | +0.45(+1.90%) |
Sep 01, 2023 | 23.80 | 24.16 | 23.59 | 23.66 | 434,225 | -0.04(-0.17%) |
Aug 31, 2023 | 23.93 | 24.07 | 23.61 | 23.70 | 508,217 | -0.23(-0.96%) |
Aug 30, 2023 | 23.47 | 24.09 | 23.44 | 23.93 | 515,178 | +0.43(+1.83%) |
Aug 29, 2023 | 23.08 | 23.77 | 22.99 | 23.50 | 386,633 | +0.50(+2.17%) |
Aug 28, 2023 | 23.12 | 23.44 | 22.86 | 23.00 | 327,418 | +0.11(+0.48%) |
Aug 25, 2023 | 22.58 | 23.33 | 22.43 | 22.89 | 404,598 | +0.46(+2.05%) |
Aug 24, 2023 | 22.82 | 22.96 | 22.20 | 22.43 | 413,542 | -0.43(-1.88%) |
Aug 23, 2023 | 22.19 | 23.06 | 22.19 | 22.86 | 579,270 | +0.74(+3.35%) |
Aug 22, 2023 | 21.78 | 22.29 | 21.64 | 22.12 | 443,720 | +0.48(+2.22%) |
Aug 21, 2023 | 20.86 | 21.97 | 20.85 | 21.64 | 519,617 | +0.70(+3.34%) |
Aug 18, 2023 | 20.78 | 21.44 | 20.71 | 20.94 | 579,812 | -0.09(-0.43%) |
Aug 17, 2023 | 21.40 | 21.52 | 20.89 | 21.03 | 481,674 | -0.36(-1.68%) |
Aug 16, 2023 | 21.61 | 21.97 | 21.09 | 21.39 | 679,469 | -0.37(-1.70%) |
Aug 15, 2023 | 21.95 | 22.16 | 21.49 | 21.76 | 539,459 | -0.24(-1.09%) |
Aug 14, 2023 | 22.15 | 22.15 | 21.08 | 22.00 | 684,156 | -0.04(-0.18%) |
Aug 11, 2023 | 21.78 | 22.36 | 21.78 | 22.04 | 560,962 | +0.05(+0.23%) |
Aug 10, 2023 | 21.84 | 22.52 | 21.70 | 21.99 | 601,042 | +0.08(+0.37%) |
Aug 09, 2023 | 21.70 | 22.14 | 21.62 | 21.91 | 724,500 | +0.15(+0.69%) |
Aug 08, 2023 | 22.19 | 23.04 | 21.58 | 21.76 | 1,795,879 | +1.21(+5.89%) |
Aug 07, 2023 | 22.09 | 22.21 | 20.49 | 20.55 | 1,957,048 | -1.92(-8.54%) |
Aug 04, 2023 | 23.76 | 23.76 | 22.03 | 22.47 | 1,854,344 | -1.29(-5.43%) |
Aug 03, 2023 | 25.75 | 26.11 | 23.68 | 23.76 | 2,370,290 | -2.57(-9.76%) |
Aug 02, 2023 | 29.73 | 29.77 | 24.99 | 26.33 | 2,704,636 | -4.32(-14.09%) |