Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.60 | 22.80 | 22.50 | 22.65 | 2,428,724 | +0.09(+0.39%) |
Oct 30, 2023 | 22.65 | 22.73 | 22.37 | 22.56 | 1,711,977 | +0.15(+0.65%) |
Oct 27, 2023 | 22.52 | 22.72 | 22.37 | 22.42 | 1,196,470 | -0.07(-0.30%) |
Oct 26, 2023 | 22.12 | 22.64 | 22.12 | 22.48 | 1,208,559 | +0.47(+2.12%) |
Oct 25, 2023 | 22.34 | 22.44 | 21.98 | 22.02 | 1,786,512 | -0.52(-2.33%) |
Oct 24, 2023 | 22.22 | 22.62 | 22.14 | 22.54 | 1,779,958 | +0.49(+2.20%) |
Oct 23, 2023 | 22.41 | 22.67 | 22.02 | 22.06 | 1,937,707 | -0.62(-2.74%) |
Oct 20, 2023 | 22.52 | 22.97 | 22.46 | 22.68 | 2,313,662 | +0.15(+0.65%) |
Oct 19, 2023 | 22.73 | 23.11 | 22.45 | 22.53 | 2,542,127 | -0.29(-1.28%) |
Oct 18, 2023 | 23.99 | 23.99 | 22.80 | 22.82 | 2,841,166 | -0.46(-1.96%) |
Oct 17, 2023 | 22.48 | 23.29 | 22.48 | 23.28 | 2,711,801 | +0.63(+2.79%) |
Oct 16, 2023 | 22.42 | 22.80 | 22.29 | 22.65 | 2,119,831 | +0.50(+2.23%) |
Oct 13, 2023 | 22.75 | 22.75 | 22.08 | 22.15 | 1,714,134 | -0.39(-1.72%) |
Oct 12, 2023 | 23.28 | 23.30 | 22.25 | 22.54 | 1,573,913 | -0.60(-2.60%) |
Oct 11, 2023 | 23.11 | 23.17 | 22.77 | 23.14 | 1,273,041 | +0.13(+0.55%) |
Oct 10, 2023 | 22.92 | 23.28 | 22.84 | 23.02 | 1,492,976 | +0.35(+1.54%) |
Oct 09, 2023 | 22.53 | 22.80 | 22.29 | 22.67 | 1,559,655 | -0.05(-0.21%) |
Oct 06, 2023 | 22.38 | 22.90 | 22.05 | 22.72 | 2,795,619 | +0.24(+1.08%) |
Oct 05, 2023 | 22.90 | 23.13 | 22.37 | 22.47 | 1,909,403 | -0.53(-2.32%) |
Oct 04, 2023 | 23.22 | 23.23 | 22.79 | 23.01 | 1,634,475 | -0.03(-0.13%) |
Oct 03, 2023 | 22.88 | 23.31 | 22.84 | 23.04 | 1,689,991 | -0.17(-0.71%) |
Oct 02, 2023 | 23.60 | 23.76 | 22.90 | 23.20 | 3,126,338 | -0.49(-2.05%) |
Sep 29, 2023 | 23.78 | 24.01 | 23.60 | 23.69 | 2,847,675 | +0.19(+0.83%) |
Sep 28, 2023 | 22.81 | 23.61 | 22.81 | 23.49 | 5,044,876 | +0.50(+2.15%) |
Sep 27, 2023 | 23.24 | 23.37 | 22.98 | 23.00 | 1,825,128 | -0.07(-0.29%) |
Sep 26, 2023 | 23.30 | 23.57 | 23.00 | 23.07 | 1,800,151 | -0.47(-1.98%) |
Sep 25, 2023 | 23.45 | 23.63 | 23.47 | 23.53 | 1,211,738 | +0.04(+0.17%) |
Sep 22, 2023 | 23.92 | 24.04 | 23.33 | 23.49 | 1,202,201 | -0.33(-1.39%) |
Sep 21, 2023 | 23.80 | 24.04 | 23.67 | 23.82 | 1,328,336 | -0.35(-1.45%) |
Sep 20, 2023 | 24.59 | 24.80 | 24.17 | 24.17 | 1,430,196 | -0.15(-0.60%) |
Sep 19, 2023 | 24.52 | 24.59 | 23.98 | 24.32 | 1,637,328 | -0.22(-0.91%) |
Sep 18, 2023 | 24.93 | 25.27 | 24.50 | 24.54 | 2,477,754 | -0.38(-1.52%) |
Sep 15, 2023 | 24.93 | 25.14 | 24.76 | 24.92 | 5,696,512 | -0.06(-0.23%) |
Sep 14, 2023 | 24.50 | 24.99 | 24.49 | 24.98 | 2,079,974 | +0.77(+3.20%) |
Sep 13, 2023 | 24.49 | 24.62 | 23.87 | 24.21 | 2,467,622 | -0.28(-1.14%) |
Sep 12, 2023 | 24.55 | 24.78 | 24.38 | 24.48 | 1,955,723 | -0.07(-0.27%) |
Sep 11, 2023 | 24.90 | 25.06 | 24.43 | 24.55 | 2,812,256 | -0.13(-0.55%) |
Sep 08, 2023 | 25.07 | 25.22 | 24.58 | 24.69 | 2,232,545 | -0.29(-1.16%) |
Sep 07, 2023 | 25.53 | 25.69 | 24.85 | 24.97 | 4,173,399 | -0.73(-2.84%) |
Sep 06, 2023 | 26.17 | 26.26 | 25.61 | 25.71 | 4,265,489 | -0.45(-1.73%) |
Sep 05, 2023 | 26.91 | 26.91 | 26.10 | 26.16 | 1,495,217 | -0.88(-3.24%) |
Sep 01, 2023 | 26.98 | 27.27 | 26.90 | 27.03 | 1,718,529 | +0.23(+0.86%) |
Aug 31, 2023 | 26.72 | 26.96 | 26.63 | 26.80 | 1,714,617 | +0.14(+0.54%) |
Aug 30, 2023 | 26.55 | 26.86 | 26.53 | 26.66 | 1,252,006 | +0.08(+0.29%) |
Aug 29, 2023 | 26.61 | 26.82 | 26.46 | 26.58 | 1,176,694 | +0.10(+0.36%) |
Aug 28, 2023 | 26.16 | 26.49 | 26.16 | 26.48 | 1,062,556 | +0.38(+1.47%) |
Aug 25, 2023 | 26.03 | 26.24 | 25.75 | 26.10 | 1,113,436 | +0.26(+1.01%) |
Aug 24, 2023 | 25.81 | 26.16 | 25.73 | 25.84 | 2,053,285 | -0.05(-0.19%) |
Aug 23, 2023 | 25.89 | 25.93 | 25.49 | 25.89 | 1,780,327 | -0.04(-0.15%) |
Aug 22, 2023 | 26.11 | 26.24 | 25.87 | 25.93 | 873,998 | -0.11(-0.41%) |
Aug 21, 2023 | 26.17 | 26.24 | 25.89 | 26.03 | 1,546,630 | +0.05(+0.18%) |
Aug 18, 2023 | 26.01 | 26.27 | 25.89 | 25.98 | 1,644,724 | -0.23(-0.88%) |
Aug 17, 2023 | 26.54 | 26.95 | 26.11 | 26.22 | 1,862,657 | -0.09(-0.33%) |
Aug 16, 2023 | 25.94 | 26.66 | 25.73 | 26.30 | 2,100,056 | +0.35(+1.33%) |
Aug 15, 2023 | 26.32 | 26.33 | 25.94 | 25.96 | 1,549,202 | -0.74(-2.77%) |
Aug 14, 2023 | 26.78 | 26.86 | 26.52 | 26.70 | 1,700,223 | -0.26(-0.96%) |
Aug 11, 2023 | 27.34 | 27.41 | 26.92 | 26.96 | 1,351,395 | -0.43(-1.58%) |
Aug 10, 2023 | 27.80 | 27.85 | 27.12 | 27.39 | 1,937,442 | -0.22(-0.80%) |
Aug 09, 2023 | 27.15 | 27.84 | 26.81 | 27.61 | 2,247,050 | +0.51(+1.88%) |
Aug 08, 2023 | 26.84 | 27.20 | 26.63 | 27.10 | 1,764,521 | -0.26(-0.95%) |
Aug 07, 2023 | 27.65 | 27.76 | 27.29 | 27.36 | 1,263,656 | -0.19(-0.70%) |
Aug 04, 2023 | 27.69 | 28.23 | 27.54 | 27.55 | 1,957,956 | +0.01(+0.03%) |
Aug 03, 2023 | 26.83 | 28.02 | 26.60 | 27.54 | 2,090,524 | +0.46(+1.70%) |
Aug 02, 2023 | 27.33 | 28.20 | 26.95 | 27.08 | 2,565,662 | -0.63(-2.26%) |