Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.73 | 20.36 | 19.73 | 20.17 | 3,450,623 | +0.50(+2.54%) |
Oct 30, 2023 | 19.66 | 19.80 | 19.49 | 19.67 | 2,696,215 | +0.12(+0.61%) |
Oct 27, 2023 | 19.71 | 19.87 | 19.30 | 19.55 | 2,335,569 | -0.11(-0.56%) |
Oct 26, 2023 | 19.53 | 19.96 | 19.50 | 19.66 | 1,901,186 | +0.19(+0.98%) |
Oct 25, 2023 | 19.78 | 19.87 | 19.41 | 19.47 | 1,949,849 | -0.42(-2.11%) |
Oct 24, 2023 | 19.56 | 20.05 | 19.55 | 19.89 | 2,120,792 | +0.39(+2.00%) |
Oct 23, 2023 | 20.19 | 20.30 | 19.50 | 19.50 | 2,414,782 | -0.83(-4.08%) |
Oct 20, 2023 | 20.50 | 20.70 | 20.33 | 20.33 | 1,942,895 | -0.25(-1.21%) |
Oct 19, 2023 | 21.02 | 21.02 | 20.55 | 20.58 | 2,283,191 | -0.33(-1.58%) |
Oct 18, 2023 | 20.74 | 21.56 | 20.65 | 20.91 | 2,454,923 | +0.02(+0.10%) |
Oct 17, 2023 | 20.75 | 21.10 | 20.01 | 20.89 | 4,345,424 | -1.36(-6.11%) |
Oct 16, 2023 | 21.89 | 22.37 | 21.84 | 22.25 | 2,030,840 | +0.57(+2.63%) |
Oct 13, 2023 | 22.31 | 22.35 | 21.64 | 21.68 | 1,874,322 | -0.52(-2.34%) |
Oct 12, 2023 | 22.49 | 22.49 | 22.06 | 22.20 | 2,613,722 | -0.24(-1.07%) |
Oct 11, 2023 | 22.25 | 22.64 | 22.14 | 22.44 | 1,525,886 | +0.24(+1.08%) |
Oct 10, 2023 | 22.16 | 22.48 | 22.09 | 22.20 | 1,756,605 | +0.16(+0.73%) |
Oct 09, 2023 | 21.16 | 22.11 | 21.13 | 22.04 | 2,214,634 | +0.67(+3.14%) |
Oct 06, 2023 | 21.20 | 21.52 | 21.02 | 21.37 | 1,703,322 | +0.13(+0.61%) |
Oct 05, 2023 | 21.12 | 21.37 | 21.01 | 21.24 | 2,402,604 | +0.09(+0.43%) |
Oct 04, 2023 | 21.17 | 21.32 | 20.76 | 21.15 | 3,004,169 | -0.01(-0.05%) |
Oct 03, 2023 | 20.92 | 21.51 | 20.87 | 21.16 | 3,514,045 | +0.01(+0.05%) |
Oct 02, 2023 | 20.77 | 21.60 | 20.70 | 21.15 | 52,528,452 | +0.32(+1.54%) |
Sep 29, 2023 | 20.69 | 21.06 | 20.61 | 20.83 | 2,450,749 | +0.36(+1.76%) |
Sep 28, 2023 | 20.31 | 20.70 | 19.81 | 20.47 | 2,331,610 | +0.12(+0.59%) |
Sep 27, 2023 | 20.44 | 20.55 | 20.24 | 20.35 | 2,053,364 | +0.06(+0.30%) |
Sep 26, 2023 | 20.33 | 20.56 | 20.24 | 20.29 | 2,035,260 | -0.21(-1.02%) |
Sep 25, 2023 | 20.05 | 20.70 | 20.44 | 20.50 | 1,900,146 | +0.20(+0.99%) |
Sep 22, 2023 | 20.44 | 20.57 | 20.22 | 20.30 | 1,547,711 | -0.09(-0.44%) |
Sep 21, 2023 | 20.32 | 20.70 | 20.30 | 20.39 | 2,770,418 | -0.16(-0.78%) |
Sep 20, 2023 | 20.63 | 20.94 | 20.53 | 20.55 | 3,059,699 | +0.08(+0.39%) |
Sep 19, 2023 | 20.30 | 20.68 | 20.20 | 20.47 | 1,910,529 | +0.20(+0.99%) |
Sep 18, 2023 | 20.43 | 20.45 | 19.89 | 20.27 | 2,115,542 | -0.42(-2.03%) |
Sep 15, 2023 | 20.60 | 20.91 | 20.47 | 20.69 | 10,572,798 | +0.00(+0.00%) |
Sep 14, 2023 | 20.21 | 20.70 | 20.07 | 20.69 | 3,884,095 | +0.71(+3.55%) |
Sep 13, 2023 | 20.52 | 20.53 | 19.97 | 19.98 | 2,131,924 | -0.43(-2.11%) |
Sep 12, 2023 | 20.28 | 20.52 | 20.21 | 20.41 | 2,181,160 | -0.01(-0.05%) |
Sep 11, 2023 | 20.70 | 20.93 | 20.28 | 20.42 | 2,053,701 | -0.13(-0.63%) |
Sep 08, 2023 | 20.45 | 20.66 | 20.39 | 20.55 | 1,742,326 | +0.15(+0.74%) |
Sep 07, 2023 | 20.77 | 20.80 | 20.39 | 20.40 | 3,310,490 | -0.62(-2.95%) |
Sep 06, 2023 | 20.97 | 21.28 | 20.97 | 21.02 | 2,287,173 | -0.15(-0.71%) |
Sep 05, 2023 | 20.90 | 21.39 | 20.85 | 21.17 | 2,816,298 | +0.06(+0.28%) |
Sep 01, 2023 | 20.94 | 21.16 | 20.81 | 21.11 | 2,084,039 | +0.37(+1.78%) |
Aug 31, 2023 | 20.64 | 20.84 | 20.54 | 20.74 | 2,454,087 | +0.22(+1.07%) |
Aug 30, 2023 | 20.70 | 20.82 | 20.48 | 20.52 | 1,818,747 | -0.26(-1.25%) |
Aug 29, 2023 | 20.65 | 20.80 | 20.50 | 20.78 | 1,393,236 | +0.19(+0.92%) |
Aug 28, 2023 | 20.58 | 20.82 | 20.48 | 20.59 | 1,673,448 | +0.09(+0.44%) |
Aug 25, 2023 | 20.74 | 20.85 | 20.48 | 20.50 | 1,569,276 | -0.14(-0.68%) |
Aug 24, 2023 | 20.90 | 21.13 | 20.61 | 20.64 | 1,300,757 | -0.26(-1.24%) |
Aug 23, 2023 | 20.42 | 20.92 | 20.42 | 20.90 | 1,354,483 | +0.53(+2.60%) |
Aug 22, 2023 | 20.50 | 20.86 | 20.35 | 20.37 | 2,029,453 | +0.01(+0.05%) |
Aug 21, 2023 | 20.21 | 20.40 | 20.07 | 20.36 | 1,586,538 | +0.11(+0.54%) |
Aug 18, 2023 | 20.14 | 20.32 | 20.05 | 20.25 | 2,237,523 | -0.08(-0.39%) |
Aug 17, 2023 | 20.54 | 20.80 | 20.25 | 20.33 | 2,480,622 | -0.10(-0.49%) |
Aug 16, 2023 | 20.28 | 20.70 | 20.28 | 20.43 | 2,675,260 | +0.09(+0.44%) |
Aug 15, 2023 | 20.34 | 20.59 | 20.22 | 20.34 | 2,218,952 | -0.19(-0.93%) |
Aug 14, 2023 | 20.23 | 20.67 | 20.23 | 20.53 | 2,203,290 | +0.11(+0.54%) |
Aug 11, 2023 | 20.08 | 20.50 | 20.08 | 20.42 | 2,924,755 | +0.16(+0.79%) |
Aug 10, 2023 | 20.40 | 20.61 | 20.18 | 20.26 | 2,569,970 | +0.18(+0.90%) |
Aug 09, 2023 | 20.05 | 20.39 | 19.90 | 20.08 | 3,181,172 | +0.04(+0.20%) |
Aug 08, 2023 | 19.00 | 20.11 | 18.82 | 20.04 | 5,227,466 | +0.69(+3.57%) |
Aug 07, 2023 | 19.29 | 19.62 | 19.01 | 19.35 | 3,772,210 | +0.03(+0.16%) |
Aug 04, 2023 | 19.15 | 19.79 | 19.09 | 19.32 | 5,344,758 | +0.22(+1.15%) |
Aug 03, 2023 | 20.70 | 21.03 | 18.61 | 19.10 | 17,111,360 | -7.97(-29.44%) |
Aug 02, 2023 | 27.38 | 27.55 | 26.94 | 27.07 | 3,026,691 | -0.58(-2.10%) |