Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.27 | 24.00 | 23.15 | 23.81 | 5,797,409 | +0.59(+2.54%) |
Oct 30, 2023 | 23.10 | 23.39 | 22.81 | 23.22 | 3,532,724 | +0.35(+1.53%) |
Oct 27, 2023 | 23.00 | 23.36 | 22.77 | 22.87 | 4,390,351 | -0.02(-0.08%) |
Oct 26, 2023 | 22.79 | 23.13 | 22.61 | 22.89 | 4,446,846 | +0.11(+0.47%) |
Oct 25, 2023 | 21.91 | 22.82 | 21.91 | 22.79 | 5,879,688 | +0.66(+2.99%) |
Oct 24, 2023 | 22.76 | 23.02 | 22.12 | 22.12 | 4,720,302 | -0.52(-2.32%) |
Oct 23, 2023 | 23.16 | 23.47 | 22.64 | 22.65 | 6,935,949 | -0.73(-3.12%) |
Oct 20, 2023 | 23.68 | 23.84 | 23.26 | 23.38 | 5,436,885 | -0.55(-2.32%) |
Oct 19, 2023 | 24.63 | 24.72 | 23.90 | 23.93 | 7,814,256 | -0.97(-3.90%) |
Oct 18, 2023 | 24.62 | 25.71 | 23.89 | 24.90 | 8,447,276 | +0.21(+0.87%) |
Oct 17, 2023 | 24.13 | 25.03 | 24.13 | 24.69 | 8,482,925 | +0.26(+1.07%) |
Oct 16, 2023 | 24.20 | 24.57 | 23.94 | 24.43 | 4,152,845 | +0.53(+2.24%) |
Oct 13, 2023 | 24.15 | 24.39 | 23.66 | 23.89 | 3,354,953 | -0.10(-0.41%) |
Oct 12, 2023 | 24.79 | 24.82 | 23.83 | 23.99 | 5,529,124 | -0.71(-2.87%) |
Oct 11, 2023 | 24.29 | 24.92 | 23.82 | 24.70 | 8,301,955 | -0.53(-2.12%) |
Oct 10, 2023 | 25.05 | 25.59 | 24.98 | 25.23 | 4,442,830 | +0.49(+1.96%) |
Oct 09, 2023 | 24.28 | 24.92 | 24.26 | 24.75 | 2,836,277 | +0.21(+0.87%) |
Oct 06, 2023 | 24.08 | 24.73 | 23.68 | 24.53 | 4,073,749 | +0.11(+0.44%) |
Oct 05, 2023 | 23.95 | 24.54 | 23.85 | 24.43 | 4,664,616 | +0.26(+1.09%) |
Oct 04, 2023 | 24.24 | 24.41 | 23.69 | 24.17 | 3,666,290 | +0.02(+0.08%) |
Oct 03, 2023 | 24.75 | 24.87 | 24.07 | 24.15 | 4,977,607 | -0.80(-3.20%) |
Oct 02, 2023 | 25.84 | 25.93 | 24.82 | 24.94 | 5,535,432 | -0.99(-3.82%) |
Sep 29, 2023 | 26.04 | 26.40 | 25.86 | 25.93 | 3,300,105 | +0.05(+0.19%) |
Sep 28, 2023 | 25.67 | 26.02 | 25.46 | 25.89 | 3,641,602 | +0.18(+0.72%) |
Sep 27, 2023 | 25.67 | 25.81 | 25.22 | 25.70 | 4,076,491 | +0.19(+0.76%) |
Sep 26, 2023 | 25.77 | 26.09 | 25.40 | 25.51 | 3,438,381 | -0.46(-1.76%) |
Sep 25, 2023 | 25.91 | 26.17 | 25.94 | 25.96 | 3,603,877 | -0.15(-0.56%) |
Sep 22, 2023 | 26.28 | 26.47 | 25.93 | 26.11 | 3,664,669 | -0.18(-0.70%) |
Sep 21, 2023 | 26.61 | 26.70 | 26.27 | 26.29 | 5,485,116 | -0.54(-2.03%) |
Sep 20, 2023 | 27.83 | 27.89 | 26.81 | 26.84 | 3,420,846 | -0.76(-2.75%) |
Sep 19, 2023 | 27.90 | 28.01 | 27.48 | 27.60 | 3,192,842 | -0.17(-0.63%) |
Sep 18, 2023 | 27.83 | 27.99 | 27.51 | 27.77 | 4,409,984 | -0.52(-1.82%) |
Sep 15, 2023 | 27.54 | 28.64 | 27.50 | 28.29 | 44,423,120 | +0.58(+2.11%) |
Sep 14, 2023 | 28.02 | 28.23 | 27.55 | 27.70 | 5,676,552 | +0.15(+0.53%) |
Sep 13, 2023 | 28.12 | 28.22 | 27.30 | 27.56 | 5,628,645 | -0.35(-1.25%) |
Sep 12, 2023 | 27.83 | 28.28 | 27.50 | 27.91 | 5,262,413 | +0.34(+1.23%) |
Sep 11, 2023 | 27.46 | 27.78 | 27.31 | 27.57 | 4,546,453 | +0.37(+1.36%) |
Sep 08, 2023 | 26.66 | 27.58 | 26.39 | 27.20 | 4,573,130 | +0.63(+2.38%) |
Sep 07, 2023 | 26.92 | 27.09 | 26.33 | 26.57 | 5,449,221 | -0.65(-2.39%) |
Sep 06, 2023 | 27.40 | 27.96 | 26.86 | 27.22 | 5,110,403 | -0.43(-1.55%) |
Sep 05, 2023 | 28.71 | 29.21 | 27.52 | 27.65 | 7,469,474 | -0.49(-1.73%) |
Sep 01, 2023 | 27.38 | 28.28 | 27.32 | 28.13 | 5,377,046 | +1.22(+4.51%) |
Aug 31, 2023 | 26.13 | 27.41 | 26.08 | 26.92 | 6,627,794 | +0.72(+2.75%) |
Aug 30, 2023 | 25.52 | 26.50 | 25.42 | 26.20 | 3,915,666 | +0.66(+2.59%) |
Aug 29, 2023 | 25.35 | 25.74 | 25.18 | 25.54 | 1,978,942 | +0.26(+1.04%) |
Aug 28, 2023 | 25.45 | 25.89 | 25.18 | 25.27 | 2,717,148 | +0.08(+0.31%) |
Aug 25, 2023 | 25.69 | 25.86 | 25.09 | 25.20 | 2,354,544 | -0.52(-2.04%) |
Aug 24, 2023 | 25.25 | 25.84 | 25.16 | 25.72 | 3,456,320 | +0.18(+0.69%) |
Aug 23, 2023 | 25.41 | 25.63 | 25.19 | 25.55 | 1,607,220 | +0.26(+1.04%) |
Aug 22, 2023 | 26.39 | 26.60 | 25.26 | 25.28 | 3,489,749 | -1.11(-4.20%) |
Aug 21, 2023 | 26.52 | 26.70 | 25.99 | 26.39 | 2,129,375 | -0.08(-0.29%) |
Aug 18, 2023 | 25.76 | 26.51 | 25.64 | 26.47 | 2,763,207 | +0.31(+1.19%) |
Aug 17, 2023 | 26.40 | 26.62 | 26.04 | 26.16 | 2,709,318 | -0.02(-0.07%) |
Aug 16, 2023 | 26.56 | 26.84 | 26.12 | 26.18 | 2,446,049 | -0.43(-1.61%) |
Aug 15, 2023 | 27.01 | 27.05 | 26.56 | 26.61 | 3,564,332 | -0.90(-3.29%) |
Aug 14, 2023 | 27.70 | 27.76 | 27.29 | 27.51 | 2,497,279 | -0.51(-1.80%) |
Aug 11, 2023 | 27.71 | 28.15 | 27.70 | 28.01 | 1,777,885 | +0.09(+0.31%) |
Aug 10, 2023 | 28.40 | 28.68 | 27.77 | 27.93 | 3,450,078 | -0.17(-0.59%) |
Aug 09, 2023 | 28.57 | 28.65 | 28.09 | 28.09 | 1,944,993 | -0.60(-2.10%) |
Aug 08, 2023 | 27.66 | 28.82 | 27.64 | 28.70 | 3,688,816 | +0.21(+0.75%) |
Aug 07, 2023 | 28.50 | 28.87 | 28.24 | 28.48 | 3,057,748 | +0.04(+0.14%) |
Aug 04, 2023 | 27.81 | 28.89 | 27.74 | 28.44 | 4,086,644 | +0.61(+2.20%) |
Aug 03, 2023 | 28.21 | 28.29 | 27.66 | 27.83 | 2,927,851 | -0.51(-1.78%) |
Aug 02, 2023 | 29.10 | 29.10 | 27.83 | 28.34 | 3,983,358 | -1.23(-4.17%) |