Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.27 | 22.56 | 22.01 | 22.15 | 3,749,231 | -0.10(-0.45%) |
Oct 30, 2023 | 22.59 | 22.62 | 22.22 | 22.25 | 2,660,658 | -0.42(-1.85%) |
Oct 27, 2023 | 22.46 | 22.72 | 21.97 | 22.67 | 2,770,300 | +0.14(+0.62%) |
Oct 26, 2023 | 22.93 | 22.93 | 22.27 | 22.53 | 2,816,164 | -0.34(-1.49%) |
Oct 25, 2023 | 22.75 | 23.21 | 22.74 | 22.87 | 3,993,213 | +0.14(+0.62%) |
Oct 24, 2023 | 22.43 | 22.78 | 22.33 | 22.73 | 2,246,228 | +0.06(+0.26%) |
Oct 23, 2023 | 22.95 | 23.06 | 22.52 | 22.67 | 3,513,573 | -0.50(-2.16%) |
Oct 20, 2023 | 22.80 | 23.46 | 22.80 | 23.17 | 3,423,415 | +0.43(+1.89%) |
Oct 19, 2023 | 22.63 | 22.78 | 22.34 | 22.74 | 2,362,440 | +0.08(+0.35%) |
Oct 18, 2023 | 22.58 | 22.86 | 22.46 | 22.66 | 4,240,769 | +0.27(+1.21%) |
Oct 17, 2023 | 21.65 | 22.40 | 21.58 | 22.39 | 2,452,424 | +0.86(+3.99%) |
Oct 16, 2023 | 21.37 | 21.69 | 21.27 | 21.53 | 1,985,703 | +0.03(+0.14%) |
Oct 13, 2023 | 21.31 | 21.65 | 21.11 | 21.50 | 3,444,492 | +0.79(+3.81%) |
Oct 12, 2023 | 20.50 | 20.78 | 20.48 | 20.71 | 2,203,898 | +0.02(+0.10%) |
Oct 11, 2023 | 20.56 | 20.70 | 20.43 | 20.69 | 1,961,837 | +0.40(+1.97%) |
Oct 10, 2023 | 20.30 | 20.33 | 20.15 | 20.29 | 2,063,400 | +0.34(+1.70%) |
Oct 06, 2023 | 19.95 | 0 | +0.24(+1.22%) | |||
Oct 05, 2023 | 19.52 | 19.79 | 19.39 | 19.71 | 2,051,727 | +0.20(+1.03%) |
Oct 04, 2023 | 19.43 | 19.60 | 19.04 | 19.51 | 4,650,531 | +0.05(+0.26%) |
Oct 03, 2023 | 19.47 | 19.84 | 19.41 | 19.46 | 3,244,627 | +0.03(+0.15%) |
Oct 02, 2023 | 19.54 | 19.60 | 19.19 | 19.43 | 2,530,909 | -0.30(-1.52%) |
Sep 29, 2023 | 19.97 | 19.98 | 19.51 | 19.73 | 4,926,829 | +0.07(+0.36%) |
Sep 28, 2023 | 19.89 | 19.92 | 19.53 | 19.66 | 4,647,505 | -0.12(-0.61%) |
Sep 27, 2023 | 20.49 | 20.52 | 19.64 | 19.78 | 4,293,864 | -0.77(-3.75%) |
Sep 26, 2023 | 20.81 | 20.95 | 20.53 | 20.55 | 2,893,811 | -0.39(-1.86%) |
Sep 25, 2023 | 21.21 | 21.02 | 20.89 | 20.94 | 2,060,434 | -0.36(-1.69%) |
Sep 22, 2023 | 21.75 | 21.80 | 21.28 | 21.30 | 2,733,631 | -0.31(-1.43%) |
Sep 21, 2023 | 21.70 | 21.87 | 21.56 | 21.61 | 3,045,983 | -0.52(-2.35%) |
Sep 20, 2023 | 22.00 | 22.53 | 21.99 | 22.13 | 2,393,835 | +0.18(+0.82%) |
Sep 19, 2023 | 22.43 | 22.43 | 21.77 | 21.95 | 2,817,218 | -0.57(-2.53%) |
Sep 18, 2023 | 22.52 | 22.65 | 22.38 | 22.52 | 1,558,331 | +0.01(+0.04%) |
Sep 15, 2023 | 22.33 | 22.59 | 22.29 | 22.51 | 10,144,053 | +0.45(+2.04%) |
Sep 14, 2023 | 21.90 | 22.20 | 21.89 | 22.06 | 3,396,545 | +0.23(+1.05%) |
Sep 13, 2023 | 21.81 | 21.86 | 21.63 | 21.83 | 1,719,713 | +0.05(+0.23%) |
Sep 12, 2023 | 21.60 | 21.94 | 21.59 | 21.78 | 2,193,945 | -0.04(-0.18%) |
Sep 11, 2023 | 21.65 | 21.84 | 21.53 | 21.82 | 1,267,354 | +0.27(+1.25%) |
Sep 08, 2023 | 21.59 | 21.78 | 21.48 | 21.55 | 1,470,281 | -0.07(-0.32%) |
Sep 07, 2023 | 21.55 | 21.69 | 21.53 | 21.62 | 2,506,252 | +0.02(+0.09%) |
Sep 06, 2023 | 21.64 | 21.81 | 21.51 | 21.60 | 1,550,843 | -0.12(-0.55%) |
Sep 05, 2023 | 21.75 | 21.96 | 21.61 | 21.72 | 2,173,983 | -0.23(-1.05%) |
Sep 01, 2023 | 21.95 | 0 | +0.05(+0.23%) | |||
Aug 31, 2023 | 22.08 | 22.15 | 21.84 | 21.90 | 4,506,414 | -0.22(-0.99%) |
Aug 30, 2023 | 22.21 | 22.35 | 22.00 | 22.12 | 1,883,000 | -0.06(-0.27%) |
Aug 29, 2023 | 22.01 | 22.34 | 21.97 | 22.18 | 2,635,058 | +0.15(+0.68%) |
Aug 28, 2023 | 21.73 | 22.06 | 21.67 | 22.03 | 1,460,569 | +0.39(+1.80%) |
Aug 25, 2023 | 21.67 | 21.79 | 21.25 | 21.64 | 2,232,514 | -0.04(-0.18%) |
Aug 24, 2023 | 21.67 | 21.81 | 21.43 | 21.68 | 2,226,734 | -0.12(-0.55%) |
Aug 23, 2023 | 21.77 | 22.15 | 21.69 | 21.80 | 2,153,441 | +0.31(+1.44%) |
Aug 22, 2023 | 21.30 | 21.51 | 21.12 | 21.49 | 1,825,128 | +0.22(+1.03%) |
Aug 21, 2023 | 21.18 | 21.32 | 20.96 | 21.27 | 4,041,866 | +0.12(+0.57%) |
Aug 18, 2023 | 21.15 | 21.22 | 20.99 | 21.15 | 2,151,010 | -0.06(-0.28%) |
Aug 17, 2023 | 21.36 | 21.43 | 20.99 | 21.21 | 2,220,347 | -0.12(-0.56%) |
Aug 16, 2023 | 21.50 | 21.61 | 21.31 | 21.33 | 2,134,713 | -0.28(-1.30%) |
Aug 15, 2023 | 22.33 | 22.35 | 21.53 | 21.61 | 3,355,472 | -0.81(-3.61%) |
Aug 14, 2023 | 22.55 | 22.59 | 22.31 | 22.42 | 1,934,452 | -0.31(-1.36%) |
Aug 11, 2023 | 22.33 | 22.74 | 22.31 | 22.73 | 2,418,683 | +0.35(+1.56%) |
Aug 10, 2023 | 22.25 | 22.57 | 22.13 | 22.38 | 2,898,283 | +0.27(+1.22%) |
Aug 09, 2023 | 22.27 | 22.30 | 21.99 | 22.11 | 1,596,330 | +0.09(+0.41%) |
Aug 08, 2023 | 21.84 | 22.11 | 21.53 | 22.02 | 4,190,092 | -0.02(-0.09%) |
Aug 04, 2023 | 22.04 | 0 | +0.24(+1.10%) | |||
Aug 03, 2023 | 22.02 | 22.23 | 21.73 | 21.80 | 2,828,875 | -0.27(-1.22%) |
Aug 02, 2023 | 22.59 | 22.66 | 22.04 | 22.07 | 3,285,286 | -0.57(-2.52%) |