Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.41 | 21.18 | 17.49 | 20.76 | 3,442,794 | +0.42(+2.05%) |
Oct 30, 2023 | 20.72 | 20.79 | 20.15 | 20.34 | 1,596,977 | -0.33(-1.59%) |
Oct 27, 2023 | 21.17 | 21.22 | 20.48 | 20.67 | 1,043,606 | -0.46(-2.17%) |
Oct 26, 2023 | 21.16 | 21.60 | 21.02 | 21.12 | 1,084,276 | +0.03(+0.14%) |
Oct 25, 2023 | 21.57 | 21.66 | 20.77 | 21.09 | 924,454 | -0.76(-3.46%) |
Oct 24, 2023 | 21.81 | 21.99 | 21.62 | 21.85 | 820,680 | +0.24(+1.10%) |
Oct 23, 2023 | 21.95 | 22.10 | 21.54 | 21.61 | 886,970 | -0.40(-1.81%) |
Oct 20, 2023 | 22.48 | 22.54 | 21.93 | 22.01 | 782,264 | -0.44(-1.95%) |
Oct 19, 2023 | 23.13 | 23.28 | 22.38 | 22.45 | 914,062 | -0.44(-1.91%) |
Oct 18, 2023 | 22.50 | 23.04 | 22.34 | 22.88 | 747,700 | -0.02(-0.09%) |
Oct 17, 2023 | 22.73 | 23.32 | 22.50 | 22.90 | 1,043,366 | -0.26(-1.12%) |
Oct 16, 2023 | 22.80 | 23.24 | 22.64 | 23.16 | 648,470 | +0.50(+2.19%) |
Oct 13, 2023 | 23.27 | 23.31 | 22.61 | 22.67 | 659,375 | -0.65(-2.77%) |
Oct 12, 2023 | 23.24 | 23.90 | 23.07 | 23.31 | 1,106,646 | +0.12(+0.51%) |
Oct 11, 2023 | 23.15 | 23.31 | 22.82 | 23.19 | 1,084,098 | +0.11(+0.47%) |
Oct 10, 2023 | 22.60 | 23.36 | 22.49 | 23.08 | 1,543,752 | +0.52(+2.29%) |
Oct 09, 2023 | 22.04 | 22.58 | 21.93 | 22.57 | 1,029,824 | +0.01(+0.04%) |
Oct 06, 2023 | 22.19 | 22.82 | 22.16 | 22.56 | 1,541,114 | +0.26(+1.16%) |
Oct 05, 2023 | 22.24 | 22.39 | 21.94 | 22.30 | 746,211 | +0.01(+0.04%) |
Oct 04, 2023 | 22.23 | 22.42 | 21.90 | 22.29 | 744,030 | +0.23(+1.04%) |
Oct 03, 2023 | 22.29 | 22.51 | 21.95 | 22.06 | 807,620 | -0.41(-1.82%) |
Oct 02, 2023 | 22.44 | 22.76 | 22.25 | 22.47 | 722,462 | -0.02(-0.09%) |
Sep 29, 2023 | 22.94 | 22.98 | 22.39 | 22.49 | 719,898 | -0.17(-0.75%) |
Sep 28, 2023 | 22.47 | 23.02 | 22.39 | 22.66 | 771,810 | +0.14(+0.62%) |
Sep 27, 2023 | 22.29 | 22.65 | 22.21 | 22.52 | 1,000,484 | +0.44(+1.98%) |
Sep 26, 2023 | 21.99 | 22.17 | 21.90 | 22.08 | 905,888 | -0.20(-0.89%) |
Sep 25, 2023 | 22.16 | 22.29 | 22.09 | 22.28 | 713,637 | +0.00(+0.00%) |
Sep 22, 2023 | 22.31 | 22.53 | 22.20 | 22.28 | 772,104 | +0.15(+0.67%) |
Sep 21, 2023 | 22.02 | 22.49 | 21.97 | 22.13 | 1,080,048 | -0.19(-0.85%) |
Sep 20, 2023 | 22.65 | 22.90 | 22.32 | 22.32 | 1,058,826 | -0.26(-1.15%) |
Sep 19, 2023 | 22.69 | 22.82 | 22.40 | 22.58 | 1,293,575 | -0.15(-0.66%) |
Sep 18, 2023 | 22.10 | 22.94 | 21.95 | 22.73 | 1,464,174 | +0.59(+2.65%) |
Sep 15, 2023 | 22.66 | 22.74 | 22.02 | 22.14 | 2,363,682 | -0.72(-3.13%) |
Sep 14, 2023 | 22.85 | 22.99 | 22.41 | 22.85 | 1,344,328 | +0.26(+1.14%) |
Sep 13, 2023 | 22.44 | 22.77 | 22.18 | 22.60 | 1,956,269 | +0.41(+1.84%) |
Sep 12, 2023 | 21.74 | 22.46 | 21.62 | 22.19 | 1,614,068 | +0.41(+1.87%) |
Sep 11, 2023 | 22.94 | 22.99 | 21.72 | 21.78 | 3,854,333 | -0.91(-3.99%) |
Sep 08, 2023 | 22.99 | 22.99 | 22.53 | 22.69 | 3,044,203 | -0.01(-0.04%) |
Sep 07, 2023 | 23.12 | 23.25 | 22.36 | 22.70 | 8,542,052 | -4.43(-16.32%) |
Sep 06, 2023 | 28.05 | 28.42 | 27.02 | 27.12 | 731,306 | -0.99(-3.50%) |
Sep 05, 2023 | 27.88 | 28.41 | 27.53 | 28.11 | 700,906 | +0.09(+0.32%) |
Sep 01, 2023 | 28.01 | 28.17 | 27.68 | 28.02 | 524,300 | +0.27(+0.99%) |
Aug 31, 2023 | 27.62 | 28.10 | 27.62 | 27.75 | 823,608 | +0.05(+0.18%) |
Aug 30, 2023 | 27.44 | 27.85 | 27.26 | 27.70 | 634,382 | +0.16(+0.58%) |
Aug 29, 2023 | 26.66 | 27.90 | 26.54 | 27.54 | 611,734 | +0.68(+2.55%) |
Aug 28, 2023 | 26.40 | 27.18 | 26.40 | 26.85 | 687,944 | +0.66(+2.54%) |
Aug 25, 2023 | 26.33 | 26.36 | 25.42 | 26.19 | 730,004 | -0.07(-0.26%) |
Aug 24, 2023 | 26.77 | 26.90 | 26.26 | 26.26 | 1,071,358 | -0.11(-0.41%) |
Aug 23, 2023 | 25.43 | 26.42 | 25.30 | 26.37 | 498,721 | +0.91(+3.59%) |
Aug 22, 2023 | 25.78 | 25.87 | 25.23 | 25.45 | 572,521 | +0.04(+0.16%) |
Aug 21, 2023 | 25.04 | 25.45 | 24.97 | 25.41 | 439,871 | +0.46(+1.83%) |
Aug 18, 2023 | 24.50 | 25.19 | 24.35 | 24.96 | 499,159 | +0.26(+1.04%) |
Aug 17, 2023 | 25.27 | 25.30 | 24.55 | 24.70 | 638,001 | -0.49(-1.93%) |
Aug 16, 2023 | 25.49 | 25.78 | 25.17 | 25.18 | 426,648 | -0.36(-1.40%) |
Aug 15, 2023 | 25.86 | 25.94 | 25.46 | 25.54 | 625,136 | -0.58(-2.20%) |
Aug 14, 2023 | 25.85 | 26.43 | 25.66 | 26.12 | 655,781 | +0.05(+0.19%) |
Aug 11, 2023 | 26.16 | 26.39 | 25.94 | 26.07 | 628,181 | -0.45(-1.68%) |
Aug 10, 2023 | 27.07 | 27.36 | 26.30 | 26.51 | 661,676 | -0.38(-1.40%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.86 | 26.89 | 600,036 | -0.52(-1.88%) |
Aug 08, 2023 | 27.90 | 27.90 | 26.85 | 27.41 | 682,762 | -1.03(-3.63%) |
Aug 07, 2023 | 28.20 | 28.55 | 27.63 | 28.44 | 928,707 | +0.46(+1.63%) |
Aug 04, 2023 | 27.94 | 28.49 | 27.60 | 27.98 | 556,484 | -0.05(-0.18%) |
Aug 03, 2023 | 28.07 | 28.33 | 27.71 | 28.03 | 794,529 | -0.47(-1.64%) |
Aug 02, 2023 | 28.96 | 29.09 | 28.46 | 28.50 | 1,096,430 | -0.91(-3.10%) |