Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 642,246 | +0.51(+2.64%) |
Oct 30, 2023 | 19.30 | 19.46 | 19.00 | 19.32 | 543,986 | +0.21(+1.10%) |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 573,859 | -0.21(-1.09%) |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 804,645 | +0.27(+1.42%) |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 1,148,721 | -0.68(-3.45%) |
Oct 24, 2023 | 19.61 | 19.94 | 19.58 | 19.73 | 753,839 | -0.12(-0.60%) |
Oct 23, 2023 | 20.01 | 20.07 | 19.59 | 19.85 | 625,498 | -0.26(-1.29%) |
Oct 20, 2023 | 20.36 | 20.53 | 20.11 | 20.11 | 653,684 | -0.21(-1.03%) |
Oct 19, 2023 | 20.88 | 20.92 | 20.28 | 20.32 | 561,289 | -0.62(-2.96%) |
Oct 18, 2023 | 21.41 | 21.41 | 20.91 | 20.94 | 276,169 | -0.64(-2.97%) |
Oct 17, 2023 | 21.45 | 21.64 | 21.40 | 21.58 | 394,762 | +0.02(+0.09%) |
Oct 16, 2023 | 21.35 | 21.59 | 21.17 | 21.56 | 236,410 | +0.35(+1.65%) |
Oct 13, 2023 | 21.71 | 21.76 | 21.17 | 21.21 | 234,792 | -0.35(-1.62%) |
Oct 12, 2023 | 21.94 | 21.94 | 21.33 | 21.56 | 308,480 | -0.42(-1.91%) |
Oct 11, 2023 | 21.78 | 21.98 | 21.73 | 21.98 | 318,716 | +0.34(+1.57%) |
Oct 10, 2023 | 21.48 | 21.73 | 21.40 | 21.64 | 259,743 | +0.12(+0.56%) |
Oct 09, 2023 | 20.94 | 21.55 | 20.94 | 21.52 | 283,764 | +0.46(+2.18%) |
Oct 06, 2023 | 20.98 | 21.29 | 20.84 | 21.06 | 248,263 | -0.06(-0.28%) |
Oct 05, 2023 | 20.76 | 21.20 | 20.60 | 21.12 | 448,813 | +0.38(+1.83%) |
Oct 04, 2023 | 21.07 | 21.11 | 20.42 | 20.74 | 503,126 | -0.27(-1.29%) |
Oct 03, 2023 | 21.54 | 21.55 | 20.81 | 21.01 | 643,912 | -0.68(-3.14%) |
Oct 02, 2023 | 22.34 | 22.38 | 21.57 | 21.69 | 616,882 | -0.65(-2.91%) |
Sep 29, 2023 | 22.43 | 22.70 | 22.30 | 22.34 | 402,381 | +0.09(+0.40%) |
Sep 28, 2023 | 22.12 | 22.36 | 21.85 | 22.25 | 313,660 | +0.20(+0.91%) |
Sep 27, 2023 | 22.31 | 22.37 | 21.95 | 22.05 | 251,693 | -0.12(-0.54%) |
Sep 26, 2023 | 22.56 | 22.63 | 22.12 | 22.17 | 540,978 | -1.07(-4.60%) |
Sep 25, 2023 | 23.31 | 23.34 | 23.20 | 23.24 | 396,304 | -0.17(-0.73%) |
Sep 22, 2023 | 23.36 | 23.55 | 23.20 | 23.41 | 213,784 | +0.18(+0.77%) |
Sep 21, 2023 | 23.96 | 23.98 | 23.21 | 23.23 | 296,560 | -0.86(-3.57%) |
Sep 20, 2023 | 24.54 | 24.54 | 24.09 | 24.09 | 350,335 | -0.25(-1.03%) |
Sep 19, 2023 | 24.39 | 24.68 | 24.27 | 24.34 | 268,837 | -0.05(-0.21%) |
Sep 18, 2023 | 24.55 | 24.56 | 24.35 | 24.39 | 327,731 | -0.07(-0.29%) |
Sep 15, 2023 | 24.25 | 24.47 | 24.20 | 24.46 | 604,531 | +0.09(+0.37%) |
Sep 14, 2023 | 24.19 | 24.45 | 24.19 | 24.37 | 483,156 | +0.35(+1.46%) |
Sep 13, 2023 | 24.04 | 24.11 | 23.88 | 24.02 | 114,693 | +0.01(+0.04%) |
Sep 12, 2023 | 24.07 | 24.28 | 24.00 | 24.01 | 160,879 | -0.13(-0.54%) |
Sep 11, 2023 | 24.02 | 24.18 | 23.88 | 24.14 | 181,930 | +0.22(+0.92%) |
Sep 08, 2023 | 23.83 | 24.03 | 23.76 | 23.92 | 175,991 | +0.11(+0.46%) |
Sep 07, 2023 | 23.70 | 23.91 | 23.67 | 23.81 | 238,307 | -0.01(-0.04%) |
Sep 06, 2023 | 24.02 | 24.06 | 23.73 | 23.82 | 188,733 | -0.21(-0.87%) |
Sep 05, 2023 | 24.30 | 24.32 | 24.01 | 24.03 | 587,879 | -0.27(-1.11%) |
Sep 01, 2023 | 24.25 | 24.42 | 24.20 | 24.30 | 231,976 | +0.19(+0.79%) |
Aug 31, 2023 | 24.08 | 24.24 | 24.07 | 24.11 | 415,703 | +0.05(+0.21%) |
Aug 30, 2023 | 24.11 | 24.15 | 23.95 | 24.06 | 181,375 | -0.10(-0.41%) |
Aug 29, 2023 | 23.79 | 24.16 | 23.69 | 24.16 | 264,026 | +0.33(+1.38%) |
Aug 28, 2023 | 23.28 | 23.86 | 23.28 | 23.83 | 213,066 | +0.62(+2.67%) |
Aug 25, 2023 | 23.26 | 23.36 | 22.91 | 23.21 | 158,214 | +0.09(+0.39%) |
Aug 24, 2023 | 23.03 | 23.39 | 23.00 | 23.12 | 156,528 | -0.02(-0.09%) |
Aug 23, 2023 | 22.59 | 23.14 | 22.59 | 23.14 | 244,683 | +0.56(+2.48%) |
Aug 22, 2023 | 22.72 | 22.86 | 22.54 | 22.58 | 183,450 | -0.03(-0.13%) |
Aug 21, 2023 | 22.71 | 22.75 | 22.43 | 22.61 | 300,768 | -0.10(-0.44%) |
Aug 18, 2023 | 22.53 | 22.74 | 22.34 | 22.71 | 236,665 | +0.06(+0.26%) |
Aug 17, 2023 | 23.06 | 23.12 | 22.59 | 22.65 | 245,621 | -0.36(-1.56%) |
Aug 16, 2023 | 23.19 | 23.34 | 22.99 | 23.01 | 264,822 | -0.22(-0.95%) |
Aug 15, 2023 | 23.49 | 23.49 | 23.10 | 23.23 | 198,749 | -0.29(-1.23%) |
Aug 14, 2023 | 23.78 | 23.78 | 23.45 | 23.52 | 243,089 | -0.33(-1.38%) |
Aug 11, 2023 | 23.85 | 23.94 | 23.79 | 23.85 | 129,240 | -0.08(-0.33%) |
Aug 10, 2023 | 24.03 | 24.18 | 23.76 | 23.93 | 224,295 | -0.01(-0.04%) |
Aug 09, 2023 | 24.09 | 24.15 | 23.90 | 23.94 | 210,757 | -0.15(-0.62%) |
Aug 08, 2023 | 23.88 | 24.10 | 23.63 | 24.09 | 143,872 | +0.01(+0.04%) |
Aug 07, 2023 | 24.12 | 24.23 | 23.94 | 24.08 | 337,067 | -0.03(-0.12%) |
Aug 04, 2023 | 23.83 | 24.22 | 23.69 | 24.11 | 277,048 | +0.48(+2.03%) |
Aug 03, 2023 | 23.92 | 23.92 | 23.50 | 23.63 | 322,636 | -0.38(-1.58%) |
Aug 02, 2023 | 24.14 | 24.15 | 23.81 | 24.01 | 462,884 | -0.20(-0.83%) |