Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.24 | 20.33 | 20.17 | 20.33 | 1,626,864 | -0.06(-0.29%) |
Oct 30, 2023 | 20.38 | 20.43 | 20.26 | 20.39 | 2,310,538 | +0.25(+1.22%) |
Oct 27, 2023 | 20.33 | 20.36 | 20.05 | 20.14 | 3,011,052 | -0.06(-0.29%) |
Oct 26, 2023 | 20.25 | 20.31 | 20.10 | 20.20 | 3,475,109 | -0.04(-0.19%) |
Oct 25, 2023 | 20.35 | 20.43 | 20.23 | 20.24 | 3,254,391 | -0.26(-1.29%) |
Oct 24, 2023 | 20.44 | 20.55 | 20.39 | 20.50 | 2,684,695 | +0.24(+1.21%) |
Oct 23, 2023 | 20.19 | 20.43 | 20.10 | 20.26 | 3,286,977 | +0.04(+0.19%) |
Oct 20, 2023 | 20.39 | 20.42 | 20.20 | 20.22 | 2,092,652 | -0.35(-1.71%) |
Oct 19, 2023 | 20.63 | 20.80 | 20.52 | 20.57 | 4,279,722 | -0.24(-1.13%) |
Oct 18, 2023 | 21.02 | 21.04 | 20.78 | 20.81 | 2,918,830 | -0.34(-1.62%) |
Oct 17, 2023 | 20.91 | 21.24 | 20.90 | 21.15 | 1,557,148 | +0.09(+0.42%) |
Oct 16, 2023 | 20.88 | 21.07 | 20.83 | 21.06 | 860,482 | +0.32(+1.56%) |
Oct 13, 2023 | 20.86 | 20.94 | 20.67 | 20.74 | 3,481,192 | -0.06(-0.28%) |
Oct 12, 2023 | 21.18 | 21.18 | 20.72 | 20.80 | 3,239,410 | -0.50(-2.35%) |
Oct 11, 2023 | 21.36 | 21.39 | 21.15 | 21.30 | 1,542,815 | +0.00(+0.00%) |
Oct 10, 2023 | 21.15 | 21.35 | 21.13 | 21.30 | 2,507,374 | +0.26(+1.26%) |
Oct 09, 2023 | 20.79 | 21.06 | 20.78 | 21.03 | 1,540,829 | +0.04(+0.19%) |
Oct 06, 2023 | 20.67 | 21.07 | 20.55 | 20.99 | 1,579,316 | +0.32(+1.56%) |
Oct 05, 2023 | 20.55 | 20.71 | 20.53 | 20.67 | 2,417,676 | +0.19(+0.91%) |
Oct 04, 2023 | 20.49 | 20.51 | 20.27 | 20.48 | 1,558,247 | +0.11(+0.53%) |
Oct 03, 2023 | 20.44 | 20.55 | 20.29 | 20.38 | 1,465,786 | -0.27(-1.33%) |
Oct 02, 2023 | 20.90 | 20.91 | 20.59 | 20.65 | 3,106,615 | -0.43(-2.05%) |
Sep 29, 2023 | 21.45 | 21.46 | 21.05 | 21.08 | 1,669,008 | -0.12(-0.56%) |
Sep 28, 2023 | 20.96 | 21.27 | 20.92 | 21.20 | 1,469,299 | +0.37(+1.79%) |
Sep 27, 2023 | 20.99 | 21.01 | 20.68 | 20.83 | 2,579,124 | -0.09(-0.42%) |
Sep 26, 2023 | 21.06 | 21.15 | 20.91 | 20.91 | 2,457,138 | -0.27(-1.30%) |
Sep 25, 2023 | 21.10 | 21.21 | 21.14 | 21.19 | 2,014,139 | -0.02(-0.09%) |
Sep 22, 2023 | 21.32 | 21.38 | 21.18 | 21.21 | 1,264,917 | +0.28(+1.36%) |
Sep 21, 2023 | 21.12 | 21.16 | 20.92 | 20.92 | 2,024,227 | -0.69(-3.17%) |
Sep 20, 2023 | 21.79 | 21.95 | 21.60 | 21.61 | 1,169,966 | -0.11(-0.50%) |
Sep 19, 2023 | 21.80 | 21.85 | 21.67 | 21.72 | 1,151,817 | -0.01(-0.05%) |
Sep 18, 2023 | 21.76 | 21.76 | 21.63 | 21.73 | 4,504,620 | -0.07(-0.31%) |
Sep 15, 2023 | 21.92 | 21.98 | 21.79 | 21.80 | 1,906,906 | -0.09(-0.40%) |
Sep 14, 2023 | 21.76 | 21.92 | 21.72 | 21.89 | 1,658,193 | +0.42(+1.96%) |
Sep 13, 2023 | 21.49 | 21.55 | 21.40 | 21.46 | 981,771 | -0.10(-0.45%) |
Sep 12, 2023 | 21.53 | 21.65 | 21.53 | 21.56 | 671,722 | -0.05(-0.23%) |
Sep 11, 2023 | 21.70 | 21.73 | 21.58 | 21.61 | 1,169,401 | +0.34(+1.61%) |
Sep 08, 2023 | 21.29 | 21.38 | 21.23 | 21.27 | 977,327 | -0.05(-0.23%) |
Sep 07, 2023 | 21.35 | 21.40 | 21.23 | 21.32 | 990,278 | -0.11(-0.50%) |
Sep 06, 2023 | 21.52 | 21.58 | 21.34 | 21.42 | 1,859,022 | -0.19(-0.86%) |
Sep 05, 2023 | 21.70 | 21.72 | 21.60 | 21.61 | 1,196,397 | -0.20(-0.90%) |
Sep 01, 2023 | 21.91 | 21.95 | 21.68 | 21.81 | 1,446,423 | +0.04(+0.18%) |
Aug 31, 2023 | 21.88 | 21.90 | 21.72 | 21.77 | 1,639,011 | -0.04(-0.18%) |
Aug 30, 2023 | 21.90 | 21.99 | 21.77 | 21.81 | 2,164,221 | +0.13(+0.59%) |
Aug 29, 2023 | 21.27 | 21.68 | 21.24 | 21.68 | 1,378,717 | +0.40(+1.89%) |
Aug 28, 2023 | 21.20 | 21.30 | 21.20 | 21.28 | 899,318 | +0.19(+0.88%) |
Aug 25, 2023 | 21.10 | 21.22 | 20.87 | 21.09 | 2,513,196 | +0.16(+0.75%) |
Aug 24, 2023 | 21.14 | 21.22 | 20.93 | 20.93 | 2,532,914 | -0.38(-1.79%) |
Aug 23, 2023 | 21.10 | 21.35 | 21.10 | 21.32 | 1,927,405 | +0.34(+1.64%) |
Aug 22, 2023 | 21.10 | 21.11 | 20.94 | 20.97 | 1,008,096 | -0.11(-0.51%) |
Aug 21, 2023 | 21.05 | 21.11 | 20.92 | 21.08 | 924,560 | +0.05(+0.23%) |
Aug 18, 2023 | 20.90 | 21.08 | 20.87 | 21.03 | 1,699,935 | +0.02(+0.09%) |
Aug 17, 2023 | 21.25 | 21.31 | 20.99 | 21.01 | 2,018,412 | -0.19(-0.88%) |
Aug 16, 2023 | 21.32 | 21.44 | 21.17 | 21.20 | 2,342,064 | -0.24(-1.10%) |
Aug 15, 2023 | 21.62 | 21.65 | 21.41 | 21.43 | 2,470,723 | -0.26(-1.22%) |
Aug 14, 2023 | 21.56 | 21.73 | 21.48 | 21.70 | 2,239,684 | -0.11(-0.49%) |
Aug 11, 2023 | 21.86 | 21.95 | 21.77 | 21.81 | 1,884,821 | -0.19(-0.85%) |
Aug 10, 2023 | 22.22 | 22.37 | 21.98 | 21.99 | 1,875,034 | -0.01(-0.04%) |
Aug 09, 2023 | 22.02 | 22.09 | 21.92 | 22.00 | 1,191,414 | +0.04(+0.18%) |
Aug 08, 2023 | 21.80 | 21.97 | 21.70 | 21.96 | 1,359,799 | -0.15(-0.66%) |
Aug 07, 2023 | 22.09 | 22.11 | 21.93 | 22.11 | 1,190,438 | +0.09(+0.40%) |
Aug 04, 2023 | 22.09 | 22.33 | 22.01 | 22.02 | 2,879,079 | +0.13(+0.58%) |
Aug 03, 2023 | 21.81 | 22.02 | 21.79 | 21.90 | 1,400,143 | +0.00(+0.00%) |
Aug 02, 2023 | 22.07 | 22.09 | 21.86 | 21.90 | 1,769,648 | -0.55(-2.45%) |