Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.68 | 19.91 | 19.59 | 19.88 | 1,015,729 | +0.25(+1.25%) |
Oct 30, 2023 | 19.61 | 19.77 | 19.38 | 19.63 | 925,262 | +0.13(+0.66%) |
Oct 27, 2023 | 19.83 | 19.83 | 19.46 | 19.50 | 507,766 | -0.23(-1.15%) |
Oct 26, 2023 | 19.58 | 19.85 | 19.56 | 19.73 | 1,315,013 | +0.15(+0.75%) |
Oct 25, 2023 | 19.86 | 19.90 | 19.56 | 19.58 | 403,901 | -0.39(-1.97%) |
Oct 24, 2023 | 19.90 | 20.04 | 19.85 | 19.97 | 700,338 | +0.17(+0.85%) |
Oct 23, 2023 | 19.84 | 20.02 | 19.74 | 19.81 | 639,359 | -0.15(-0.74%) |
Oct 20, 2023 | 20.07 | 20.22 | 19.94 | 19.96 | 1,058,010 | -0.18(-0.88%) |
Oct 19, 2023 | 20.45 | 20.53 | 20.09 | 20.13 | 702,635 | -0.38(-1.87%) |
Oct 18, 2023 | 20.83 | 20.83 | 20.49 | 20.52 | 302,401 | -0.42(-2.02%) |
Oct 17, 2023 | 20.77 | 21.13 | 20.77 | 20.94 | 553,520 | +0.06(+0.28%) |
Oct 16, 2023 | 20.74 | 20.92 | 20.61 | 20.88 | 674,139 | +0.21(+1.00%) |
Oct 13, 2023 | 20.84 | 20.84 | 20.59 | 20.67 | 1,912,466 | -0.11(-0.52%) |
Oct 12, 2023 | 21.07 | 21.07 | 20.69 | 20.78 | 658,505 | -0.30(-1.40%) |
Oct 11, 2023 | 20.96 | 21.15 | 20.89 | 21.08 | 2,613,948 | +0.24(+1.13%) |
Oct 10, 2023 | 20.76 | 20.99 | 20.65 | 20.84 | 855,258 | +0.17(+0.81%) |
Oct 09, 2023 | 20.38 | 20.74 | 20.38 | 20.67 | 548,127 | +0.18(+0.86%) |
Oct 06, 2023 | 20.32 | 20.59 | 20.12 | 20.50 | 929,298 | +0.04(+0.19%) |
Oct 05, 2023 | 20.32 | 20.50 | 20.26 | 20.46 | 730,661 | +0.17(+0.83%) |
Oct 04, 2023 | 20.15 | 20.31 | 19.99 | 20.29 | 3,355,516 | +0.19(+0.93%) |
Oct 03, 2023 | 20.32 | 20.34 | 20.02 | 20.10 | 1,114,374 | -0.31(-1.50%) |
Oct 02, 2023 | 20.76 | 20.83 | 20.30 | 20.41 | 1,099,506 | -0.43(-2.08%) |
Sep 29, 2023 | 21.02 | 21.12 | 20.73 | 20.84 | 544,107 | +0.07(+0.33%) |
Sep 28, 2023 | 20.56 | 20.82 | 20.56 | 20.77 | 2,194,456 | +0.21(+1.01%) |
Sep 27, 2023 | 20.76 | 20.87 | 20.51 | 20.57 | 822,649 | -0.17(-0.81%) |
Sep 26, 2023 | 20.96 | 21.00 | 20.67 | 20.73 | 875,452 | -0.39(-1.83%) |
Sep 25, 2023 | 21.05 | 21.13 | 21.04 | 21.12 | 990,911 | -0.07(-0.32%) |
Sep 22, 2023 | 21.28 | 21.42 | 21.17 | 21.19 | 630,178 | -0.07(-0.32%) |
Sep 21, 2023 | 21.77 | 21.77 | 21.25 | 21.25 | 319,920 | -0.62(-2.84%) |
Sep 20, 2023 | 21.95 | 22.16 | 21.88 | 21.88 | 196,297 | +0.04(+0.18%) |
Sep 19, 2023 | 21.88 | 21.99 | 21.81 | 21.84 | 400,895 | -0.09(-0.40%) |
Sep 18, 2023 | 22.07 | 22.07 | 21.88 | 21.93 | 265,068 | -0.19(-0.88%) |
Sep 15, 2023 | 22.15 | 22.20 | 22.07 | 22.12 | 695,560 | -0.10(-0.44%) |
Sep 14, 2023 | 21.98 | 22.27 | 21.98 | 22.22 | 399,098 | +0.38(+1.74%) |
Sep 13, 2023 | 22.01 | 22.01 | 21.77 | 21.84 | 155,405 | -0.17(-0.75%) |
Sep 12, 2023 | 21.94 | 22.05 | 21.89 | 22.00 | 270,618 | -0.02(-0.09%) |
Sep 11, 2023 | 22.09 | 22.09 | 21.94 | 22.02 | 245,657 | +0.03(+0.13%) |
Sep 08, 2023 | 22.07 | 22.12 | 21.95 | 21.99 | 312,057 | -0.09(-0.40%) |
Sep 07, 2023 | 21.94 | 22.15 | 21.94 | 22.08 | 196,853 | +0.09(+0.40%) |
Sep 06, 2023 | 22.00 | 22.04 | 21.83 | 21.99 | 376,664 | -0.02(-0.09%) |
Sep 05, 2023 | 22.22 | 22.25 | 21.99 | 22.01 | 697,899 | -0.26(-1.18%) |
Sep 01, 2023 | 22.40 | 22.45 | 22.23 | 22.28 | 302,654 | +0.01(+0.04%) |
Aug 31, 2023 | 22.42 | 22.43 | 22.27 | 22.27 | 565,779 | -0.18(-0.82%) |
Aug 30, 2023 | 22.39 | 22.52 | 22.34 | 22.45 | 419,907 | +0.12(+0.52%) |
Aug 29, 2023 | 22.07 | 22.35 | 21.99 | 22.33 | 352,386 | +0.27(+1.23%) |
Aug 28, 2023 | 21.96 | 22.17 | 21.96 | 22.06 | 274,426 | +0.18(+0.80%) |
Aug 25, 2023 | 21.91 | 22.03 | 21.80 | 21.89 | 341,711 | +0.04(+0.18%) |
Aug 24, 2023 | 21.95 | 22.22 | 21.85 | 21.85 | 690,925 | -0.12(-0.53%) |
Aug 23, 2023 | 21.71 | 21.97 | 21.71 | 21.96 | 331,653 | +0.34(+1.57%) |
Aug 22, 2023 | 21.62 | 21.69 | 21.57 | 21.62 | 537,720 | +0.13(+0.59%) |
Aug 21, 2023 | 21.68 | 21.68 | 21.39 | 21.50 | 585,146 | -0.21(-0.99%) |
Aug 18, 2023 | 21.58 | 21.77 | 21.52 | 21.71 | 246,859 | +0.03(+0.13%) |
Aug 17, 2023 | 21.96 | 21.98 | 21.67 | 21.68 | 500,477 | -0.19(-0.89%) |
Aug 16, 2023 | 22.01 | 22.05 | 21.84 | 21.88 | 263,153 | -0.12(-0.53%) |
Aug 15, 2023 | 22.11 | 22.12 | 21.94 | 21.99 | 347,965 | -0.25(-1.14%) |
Aug 14, 2023 | 22.33 | 22.36 | 22.19 | 22.25 | 1,970,246 | -0.19(-0.87%) |
Aug 11, 2023 | 22.36 | 22.49 | 22.33 | 22.44 | 277,219 | -0.01(-0.04%) |
Aug 10, 2023 | 22.66 | 22.80 | 22.40 | 22.45 | 243,690 | -0.13(-0.56%) |
Aug 09, 2023 | 22.57 | 22.67 | 22.42 | 22.58 | 291,558 | -0.01(-0.04%) |
Aug 08, 2023 | 22.60 | 22.63 | 22.45 | 22.59 | 266,875 | -0.18(-0.81%) |
Aug 07, 2023 | 22.58 | 22.79 | 22.53 | 22.77 | 291,870 | +0.32(+1.43%) |
Aug 04, 2023 | 22.61 | 22.76 | 22.42 | 22.45 | 282,033 | -0.18(-0.82%) |
Aug 03, 2023 | 22.62 | 22.64 | 22.36 | 22.64 | 315,969 | -0.15(-0.64%) |
Aug 02, 2023 | 22.81 | 22.83 | 22.66 | 22.78 | 640,495 | -0.13(-0.55%) |