Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.79 | 21.92 | 21.49 | 21.76 | 261,579 | +0.04(+0.18%) |
Oct 30, 2023 | 21.43 | 21.73 | 21.11 | 21.72 | 171,798 | +0.56(+2.65%) |
Oct 27, 2023 | 21.78 | 21.82 | 20.95 | 21.16 | 372,318 | -0.74(-3.38%) |
Oct 26, 2023 | 21.88 | 22.11 | 21.66 | 21.90 | 296,746 | +0.02(+0.09%) |
Oct 25, 2023 | 21.65 | 21.98 | 21.52 | 21.88 | 224,303 | +0.13(+0.60%) |
Oct 24, 2023 | 21.35 | 21.76 | 21.15 | 21.75 | 259,573 | +0.49(+2.30%) |
Oct 23, 2023 | 21.28 | 21.46 | 20.96 | 21.26 | 277,539 | -0.21(-0.98%) |
Oct 20, 2023 | 21.34 | 21.57 | 21.20 | 21.47 | 365,496 | +0.28(+1.32%) |
Oct 19, 2023 | 21.63 | 21.65 | 21.06 | 21.19 | 212,600 | -0.56(-2.57%) |
Oct 18, 2023 | 21.74 | 22.14 | 21.52 | 21.75 | 191,393 | -0.21(-0.96%) |
Oct 17, 2023 | 22.00 | 22.26 | 21.78 | 21.96 | 210,793 | +0.01(+0.05%) |
Oct 16, 2023 | 21.89 | 21.97 | 21.60 | 21.95 | 201,569 | +0.05(+0.23%) |
Oct 13, 2023 | 22.74 | 22.75 | 21.59 | 21.90 | 391,340 | -0.88(-3.86%) |
Oct 12, 2023 | 23.52 | 23.52 | 22.59 | 22.78 | 222,054 | -0.65(-2.77%) |
Oct 11, 2023 | 23.55 | 23.95 | 23.20 | 23.43 | 194,598 | -0.31(-1.31%) |
Oct 10, 2023 | 23.53 | 23.87 | 23.44 | 23.74 | 181,161 | +0.25(+1.06%) |
Oct 09, 2023 | 23.51 | 23.75 | 23.40 | 23.49 | 117,001 | -0.11(-0.47%) |
Oct 06, 2023 | 23.01 | 23.62 | 22.82 | 23.60 | 276,564 | +0.58(+2.52%) |
Oct 05, 2023 | 23.72 | 23.96 | 22.94 | 23.02 | 320,649 | -0.56(-2.37%) |
Oct 04, 2023 | 22.75 | 23.65 | 22.65 | 23.58 | 563,091 | +0.81(+3.56%) |
Oct 03, 2023 | 22.59 | 22.97 | 22.36 | 22.77 | 219,625 | +0.01(+0.04%) |
Oct 02, 2023 | 22.32 | 22.83 | 22.26 | 22.76 | 240,511 | +0.41(+1.83%) |
Sep 29, 2023 | 22.65 | 22.65 | 22.27 | 22.35 | 323,425 | -0.25(-1.11%) |
Sep 28, 2023 | 22.40 | 22.99 | 22.33 | 22.60 | 237,985 | +0.25(+1.12%) |
Sep 27, 2023 | 22.12 | 22.61 | 21.99 | 22.35 | 337,902 | +0.27(+1.22%) |
Sep 26, 2023 | 22.30 | 22.82 | 21.99 | 22.08 | 318,076 | -0.27(-1.21%) |
Sep 25, 2023 | 22.12 | 22.48 | 22.32 | 22.35 | 197,665 | +0.09(+0.40%) |
Sep 22, 2023 | 22.52 | 22.63 | 21.95 | 22.26 | 163,111 | -0.31(-1.37%) |
Sep 21, 2023 | 22.62 | 22.68 | 22.32 | 22.57 | 171,645 | -0.21(-0.92%) |
Sep 20, 2023 | 22.69 | 23.20 | 22.56 | 22.78 | 176,126 | +0.23(+1.02%) |
Sep 19, 2023 | 22.28 | 22.70 | 22.28 | 22.55 | 194,033 | +0.20(+0.89%) |
Sep 18, 2023 | 22.69 | 22.70 | 22.19 | 22.35 | 187,657 | -0.30(-1.32%) |
Sep 15, 2023 | 23.22 | 23.27 | 22.50 | 22.65 | 767,776 | -0.54(-2.33%) |
Sep 14, 2023 | 22.87 | 23.49 | 22.86 | 23.19 | 236,085 | +0.42(+1.84%) |
Sep 13, 2023 | 23.32 | 23.64 | 22.71 | 22.77 | 201,400 | -0.57(-2.44%) |
Sep 12, 2023 | 23.33 | 23.65 | 23.12 | 23.34 | 185,578 | -0.02(-0.09%) |
Sep 11, 2023 | 23.94 | 24.04 | 23.27 | 23.36 | 175,508 | -0.43(-1.81%) |
Sep 08, 2023 | 23.87 | 24.04 | 23.66 | 23.79 | 187,437 | -0.11(-0.46%) |
Sep 07, 2023 | 23.71 | 24.06 | 23.68 | 23.90 | 272,070 | +0.19(+0.80%) |
Sep 06, 2023 | 23.60 | 23.85 | 23.15 | 23.71 | 430,551 | +0.08(+0.34%) |
Sep 05, 2023 | 23.63 | 23.72 | 22.68 | 23.63 | 347,913 | -0.11(-0.46%) |
Sep 01, 2023 | 23.60 | 24.22 | 23.60 | 23.74 | 318,053 | +0.32(+1.37%) |
Aug 31, 2023 | 23.52 | 23.70 | 23.26 | 23.42 | 673,246 | -0.16(-0.68%) |
Aug 30, 2023 | 23.67 | 23.95 | 23.52 | 23.58 | 251,927 | -0.23(-0.97%) |
Aug 29, 2023 | 23.48 | 23.82 | 23.35 | 23.81 | 205,153 | +0.32(+1.36%) |
Aug 28, 2023 | 23.83 | 23.94 | 23.38 | 23.49 | 133,992 | -0.38(-1.59%) |
Aug 25, 2023 | 23.84 | 24.18 | 23.69 | 23.87 | 250,006 | +0.36(+1.53%) |
Aug 24, 2023 | 23.93 | 24.06 | 23.21 | 23.51 | 326,078 | -0.49(-2.04%) |
Aug 23, 2023 | 24.30 | 24.46 | 23.59 | 24.00 | 193,677 | -0.28(-1.15%) |
Aug 22, 2023 | 24.12 | 24.36 | 23.78 | 24.28 | 225,430 | +0.26(+1.08%) |
Aug 21, 2023 | 24.00 | 24.30 | 23.74 | 24.02 | 217,037 | +0.13(+0.54%) |
Aug 18, 2023 | 23.19 | 23.91 | 23.19 | 23.89 | 296,227 | +0.49(+2.09%) |
Aug 17, 2023 | 23.51 | 24.05 | 23.31 | 23.40 | 211,007 | -0.11(-0.47%) |
Aug 16, 2023 | 23.66 | 24.10 | 23.43 | 23.51 | 185,107 | -0.29(-1.22%) |
Aug 15, 2023 | 23.30 | 23.80 | 23.30 | 23.80 | 173,198 | +0.37(+1.58%) |
Aug 14, 2023 | 23.98 | 23.98 | 23.23 | 23.43 | 249,454 | -0.56(-2.33%) |
Aug 11, 2023 | 24.12 | 24.52 | 23.94 | 23.99 | 203,841 | -0.15(-0.62%) |
Aug 10, 2023 | 23.97 | 24.36 | 23.93 | 24.14 | 303,736 | +0.19(+0.79%) |
Aug 09, 2023 | 24.08 | 24.37 | 23.83 | 23.95 | 459,125 | -0.15(-0.62%) |
Aug 08, 2023 | 23.93 | 24.58 | 23.93 | 24.10 | 421,282 | +0.05(+0.21%) |
Aug 07, 2023 | 24.62 | 25.02 | 23.85 | 24.05 | 971,631 | +0.56(+2.38%) |
Aug 04, 2023 | 23.46 | 25.49 | 23.20 | 23.49 | 1,765,729 | +1.47(+6.68%) |
Aug 03, 2023 | 21.85 | 22.39 | 21.48 | 22.02 | 468,160 | +0.02(+0.09%) |
Aug 02, 2023 | 22.58 | 22.68 | 21.95 | 22.00 | 212,590 | -0.77(-3.38%) |