Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.93 | 23.36 | 22.71 | 23.25 | 4,421,972 | +0.32(+1.41%) |
Oct 30, 2023 | 22.70 | 22.98 | 22.48 | 22.92 | 3,647,468 | +0.48(+2.14%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.31 | 22.44 | 4,313,228 | -0.69(-2.97%) |
Oct 26, 2023 | 22.65 | 23.35 | 22.63 | 23.13 | 5,532,661 | +0.55(+2.43%) |
Oct 25, 2023 | 22.35 | 22.66 | 22.05 | 22.58 | 6,085,307 | +0.05(+0.22%) |
Oct 24, 2023 | 22.73 | 23.06 | 22.39 | 22.53 | 6,519,384 | -0.04(-0.17%) |
Oct 23, 2023 | 22.77 | 23.16 | 22.53 | 22.57 | 6,173,540 | -0.26(-1.16%) |
Oct 20, 2023 | 24.41 | 24.49 | 22.77 | 22.83 | 11,894,115 | -1.60(-6.54%) |
Oct 19, 2023 | 24.27 | 25.08 | 24.03 | 24.43 | 10,128,608 | +0.27(+1.14%) |
Oct 18, 2023 | 24.54 | 24.69 | 24.08 | 24.16 | 5,498,222 | -0.66(-2.65%) |
Oct 17, 2023 | 23.99 | 24.98 | 23.99 | 24.81 | 5,128,492 | +0.61(+2.51%) |
Oct 16, 2023 | 24.16 | 24.31 | 23.75 | 24.21 | 4,879,731 | +0.41(+1.73%) |
Oct 13, 2023 | 24.27 | 24.41 | 23.70 | 23.79 | 5,282,463 | -0.23(-0.94%) |
Oct 12, 2023 | 24.56 | 24.58 | 23.83 | 24.02 | 5,627,307 | -0.48(-1.96%) |
Oct 11, 2023 | 24.57 | 24.95 | 24.34 | 24.50 | 3,425,385 | +0.00(+0.00%) |
Oct 10, 2023 | 24.12 | 24.74 | 24.12 | 24.50 | 5,260,668 | +0.64(+2.67%) |
Oct 09, 2023 | 23.52 | 23.96 | 23.39 | 23.86 | 3,668,783 | +0.17(+0.70%) |
Oct 06, 2023 | 23.59 | 23.88 | 23.10 | 23.70 | 6,583,354 | -0.14(-0.58%) |
Oct 05, 2023 | 23.43 | 23.89 | 23.31 | 23.83 | 4,059,128 | +0.28(+1.21%) |
Oct 04, 2023 | 23.54 | 23.61 | 23.12 | 23.55 | 3,557,146 | +0.08(+0.33%) |
Oct 03, 2023 | 23.83 | 23.89 | 23.32 | 23.47 | 4,898,837 | -0.55(-2.29%) |
Oct 02, 2023 | 24.86 | 24.86 | 23.88 | 24.02 | 5,200,110 | -0.81(-3.28%) |
Sep 29, 2023 | 24.78 | 25.17 | 24.69 | 24.83 | 4,117,770 | +0.29(+1.20%) |
Sep 28, 2023 | 24.05 | 24.77 | 24.04 | 24.54 | 5,033,107 | +0.51(+2.12%) |
Sep 27, 2023 | 24.56 | 24.58 | 23.88 | 24.03 | 5,392,989 | -0.41(-1.66%) |
Sep 26, 2023 | 24.73 | 25.10 | 24.42 | 24.44 | 4,953,395 | -0.61(-2.43%) |
Sep 25, 2023 | 24.84 | 25.05 | 24.90 | 25.04 | 3,495,759 | +0.20(+0.82%) |
Sep 22, 2023 | 25.58 | 25.60 | 24.82 | 24.84 | 5,888,795 | -0.66(-2.58%) |
Sep 21, 2023 | 25.76 | 26.12 | 25.49 | 25.50 | 5,608,058 | -0.42(-1.60%) |
Sep 20, 2023 | 26.24 | 26.48 | 25.89 | 25.91 | 5,054,088 | -0.10(-0.37%) |
Sep 19, 2023 | 26.27 | 26.32 | 25.89 | 26.01 | 5,748,194 | -0.21(-0.81%) |
Sep 18, 2023 | 26.51 | 26.53 | 26.02 | 26.22 | 5,034,463 | -0.30(-1.13%) |
Sep 15, 2023 | 26.41 | 26.78 | 26.25 | 26.52 | 7,893,257 | -0.08(-0.29%) |
Sep 14, 2023 | 26.57 | 26.97 | 26.41 | 26.60 | 5,698,685 | +0.26(+0.99%) |
Sep 13, 2023 | 27.26 | 27.44 | 26.10 | 26.34 | 9,497,544 | -0.21(-0.80%) |
Sep 12, 2023 | 25.68 | 26.64 | 25.62 | 26.55 | 8,269,508 | +0.94(+3.66%) |
Sep 11, 2023 | 25.69 | 26.11 | 25.46 | 25.61 | 5,244,984 | +0.09(+0.34%) |
Sep 08, 2023 | 25.25 | 25.58 | 24.99 | 25.53 | 6,283,466 | +0.31(+1.23%) |
Sep 07, 2023 | 25.58 | 25.83 | 25.04 | 25.22 | 8,601,029 | -0.49(-1.92%) |
Sep 06, 2023 | 26.00 | 26.16 | 25.45 | 25.71 | 6,535,732 | -0.45(-1.74%) |
Sep 05, 2023 | 26.00 | 26.36 | 25.93 | 26.17 | 5,293,122 | +0.02(+0.07%) |
Sep 01, 2023 | 25.88 | 26.28 | 25.86 | 26.15 | 5,330,600 | +0.48(+1.88%) |
Aug 31, 2023 | 25.61 | 25.76 | 25.52 | 25.66 | 5,858,276 | +0.15(+0.61%) |
Aug 30, 2023 | 25.39 | 25.61 | 25.30 | 25.51 | 8,038,876 | -0.06(-0.23%) |
Aug 29, 2023 | 24.92 | 25.58 | 24.79 | 25.57 | 4,532,694 | +0.63(+2.52%) |
Aug 28, 2023 | 24.79 | 25.10 | 24.73 | 24.94 | 2,289,728 | +0.37(+1.49%) |
Aug 25, 2023 | 24.98 | 25.13 | 24.42 | 24.57 | 3,474,305 | -0.29(-1.17%) |
Aug 24, 2023 | 24.48 | 25.07 | 24.45 | 24.86 | 4,980,006 | +0.28(+1.14%) |
Aug 23, 2023 | 24.05 | 24.58 | 23.87 | 24.58 | 4,008,721 | +0.53(+2.21%) |
Aug 22, 2023 | 24.75 | 24.92 | 23.93 | 24.05 | 7,573,032 | -0.77(-3.12%) |
Aug 21, 2023 | 24.86 | 24.94 | 24.55 | 24.82 | 3,595,481 | +0.09(+0.35%) |
Aug 18, 2023 | 24.84 | 24.96 | 24.55 | 24.74 | 3,932,597 | -0.17(-0.70%) |
Aug 17, 2023 | 24.93 | 25.20 | 24.82 | 24.91 | 4,158,849 | +0.03(+0.12%) |
Aug 16, 2023 | 24.96 | 24.99 | 24.63 | 24.88 | 4,617,448 | -0.12(-0.46%) |
Aug 15, 2023 | 25.43 | 25.53 | 24.92 | 25.00 | 7,168,524 | -0.90(-3.47%) |
Aug 14, 2023 | 26.58 | 26.58 | 25.67 | 25.90 | 5,764,550 | -0.97(-3.60%) |
Aug 11, 2023 | 26.59 | 27.05 | 26.53 | 26.86 | 3,663,652 | +0.08(+0.29%) |
Aug 10, 2023 | 26.79 | 27.00 | 26.51 | 26.78 | 3,798,042 | +0.20(+0.76%) |
Aug 09, 2023 | 26.91 | 27.08 | 26.55 | 26.58 | 3,314,551 | -0.53(-1.96%) |
Aug 08, 2023 | 26.33 | 27.14 | 26.28 | 27.11 | 4,701,996 | -0.51(-1.85%) |
Aug 07, 2023 | 27.67 | 27.85 | 27.48 | 27.63 | 3,314,765 | +0.12(+0.42%) |
Aug 04, 2023 | 27.54 | 27.90 | 27.36 | 27.51 | 3,090,567 | -0.02(-0.07%) |
Aug 03, 2023 | 27.24 | 27.77 | 27.00 | 27.53 | 5,055,796 | +0.11(+0.39%) |
Aug 02, 2023 | 27.46 | 27.56 | 26.93 | 27.42 | 4,838,705 | -0.43(-1.53%) |