Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.37 | 23.01 | 21.77 | 22.48 | 3,094,714 | -0.31(-1.35%) |
Oct 30, 2023 | 22.41 | 22.97 | 22.39 | 22.79 | 1,686,938 | +0.55(+2.46%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.20 | 22.24 | 821,357 | -0.48(-2.11%) |
Oct 26, 2023 | 22.35 | 22.93 | 22.26 | 22.72 | 1,010,310 | +0.39(+1.76%) |
Oct 25, 2023 | 22.18 | 22.38 | 22.07 | 22.33 | 1,103,124 | +0.00(+0.00%) |
Oct 24, 2023 | 22.67 | 22.83 | 22.21 | 22.33 | 1,365,265 | -0.19(-0.85%) |
Oct 23, 2023 | 22.85 | 23.04 | 22.46 | 22.52 | 1,489,468 | -0.48(-2.09%) |
Oct 20, 2023 | 22.98 | 23.13 | 22.90 | 23.00 | 1,074,377 | +0.06(+0.25%) |
Oct 19, 2023 | 23.19 | 23.32 | 22.84 | 22.94 | 1,105,241 | -0.33(-1.40%) |
Oct 18, 2023 | 23.70 | 23.73 | 23.21 | 23.27 | 1,928,151 | -0.61(-2.57%) |
Oct 17, 2023 | 23.79 | 24.40 | 23.76 | 23.88 | 1,163,643 | -0.19(-0.80%) |
Oct 16, 2023 | 24.20 | 24.50 | 23.99 | 24.07 | 1,255,197 | +0.10(+0.40%) |
Oct 13, 2023 | 24.13 | 24.30 | 23.85 | 23.98 | 966,694 | -0.10(-0.40%) |
Oct 12, 2023 | 24.41 | 24.41 | 23.67 | 24.07 | 1,053,129 | -0.39(-1.61%) |
Oct 11, 2023 | 24.05 | 24.48 | 24.05 | 24.47 | 674,406 | +0.45(+1.88%) |
Oct 10, 2023 | 24.01 | 24.32 | 23.89 | 24.02 | 1,317,645 | +0.17(+0.72%) |
Oct 09, 2023 | 23.59 | 23.99 | 23.45 | 23.84 | 707,845 | +0.03(+0.12%) |
Oct 06, 2023 | 23.23 | 23.87 | 23.18 | 23.81 | 956,267 | +0.37(+1.60%) |
Oct 05, 2023 | 23.42 | 23.58 | 23.27 | 23.44 | 739,925 | -0.04(-0.16%) |
Oct 04, 2023 | 23.60 | 23.73 | 23.28 | 23.48 | 727,085 | -0.08(-0.33%) |
Oct 03, 2023 | 23.90 | 24.02 | 23.42 | 23.55 | 1,169,902 | -0.52(-2.15%) |
Oct 02, 2023 | 24.25 | 24.42 | 23.88 | 24.07 | 1,168,187 | -0.31(-1.26%) |
Sep 29, 2023 | 24.60 | 24.65 | 24.27 | 24.38 | 1,056,044 | +0.07(+0.28%) |
Sep 28, 2023 | 23.65 | 24.40 | 23.63 | 24.31 | 1,059,669 | +0.67(+2.84%) |
Sep 27, 2023 | 23.72 | 23.93 | 23.52 | 23.64 | 1,050,536 | +0.06(+0.24%) |
Sep 26, 2023 | 23.88 | 24.04 | 23.38 | 23.58 | 1,305,793 | -0.43(-1.80%) |
Sep 25, 2023 | 23.60 | 24.10 | 23.85 | 24.02 | 1,386,752 | +0.28(+1.17%) |
Sep 22, 2023 | 24.05 | 24.19 | 23.57 | 23.74 | 1,056,426 | -0.20(-0.84%) |
Sep 21, 2023 | 24.08 | 24.12 | 23.75 | 23.94 | 1,229,314 | -0.38(-1.58%) |
Sep 20, 2023 | 24.37 | 24.79 | 24.25 | 24.32 | 1,554,821 | +0.08(+0.32%) |
Sep 19, 2023 | 23.94 | 24.31 | 23.94 | 24.25 | 1,855,635 | +0.31(+1.28%) |
Sep 18, 2023 | 25.11 | 25.11 | 23.84 | 23.94 | 2,060,166 | -1.21(-4.81%) |
Sep 15, 2023 | 25.57 | 25.95 | 25.10 | 25.15 | 5,448,922 | -0.58(-2.24%) |
Sep 14, 2023 | 25.04 | 25.75 | 25.02 | 25.72 | 1,233,964 | +0.94(+3.79%) |
Sep 13, 2023 | 25.22 | 25.30 | 24.75 | 24.78 | 951,597 | -0.39(-1.54%) |
Sep 12, 2023 | 25.26 | 25.48 | 25.11 | 25.17 | 678,765 | -0.14(-0.56%) |
Sep 11, 2023 | 25.31 | 25.47 | 25.01 | 25.31 | 1,084,912 | +0.13(+0.52%) |
Sep 08, 2023 | 25.25 | 25.37 | 25.03 | 25.18 | 1,148,696 | -0.12(-0.48%) |
Sep 07, 2023 | 25.30 | 25.41 | 24.84 | 25.30 | 2,095,923 | -0.18(-0.70%) |
Sep 06, 2023 | 25.55 | 25.63 | 25.07 | 25.48 | 1,169,662 | -0.08(-0.30%) |
Sep 05, 2023 | 26.45 | 26.48 | 25.56 | 25.56 | 1,079,294 | -1.11(-4.17%) |
Sep 01, 2023 | 26.81 | 26.89 | 26.53 | 26.67 | 603,540 | +0.08(+0.32%) |
Aug 31, 2023 | 26.56 | 26.89 | 26.46 | 26.58 | 856,492 | +0.08(+0.32%) |
Aug 30, 2023 | 26.57 | 26.81 | 26.44 | 26.50 | 962,153 | -0.08(-0.32%) |
Aug 29, 2023 | 26.44 | 26.64 | 26.25 | 26.58 | 1,292,061 | +0.18(+0.68%) |
Aug 28, 2023 | 26.16 | 26.47 | 26.16 | 26.40 | 629,565 | +0.33(+1.27%) |
Aug 25, 2023 | 26.23 | 26.40 | 25.78 | 26.07 | 767,415 | -0.07(-0.25%) |
Aug 24, 2023 | 26.09 | 26.54 | 26.07 | 26.14 | 822,636 | -0.08(-0.32%) |
Aug 23, 2023 | 25.74 | 26.23 | 25.66 | 26.23 | 849,398 | +0.36(+1.38%) |
Aug 22, 2023 | 25.88 | 25.96 | 25.68 | 25.87 | 1,110,774 | -0.04(-0.15%) |
Aug 21, 2023 | 26.15 | 26.40 | 25.76 | 25.91 | 960,267 | -0.16(-0.61%) |
Aug 18, 2023 | 26.01 | 26.23 | 25.84 | 26.07 | 1,069,694 | -0.09(-0.36%) |
Aug 17, 2023 | 26.44 | 26.61 | 26.14 | 26.16 | 874,147 | -0.17(-0.64%) |
Aug 16, 2023 | 26.65 | 26.89 | 26.22 | 26.33 | 913,691 | -0.41(-1.52%) |
Aug 15, 2023 | 26.67 | 26.85 | 26.55 | 26.73 | 1,007,588 | -0.18(-0.67%) |
Aug 14, 2023 | 27.12 | 27.15 | 26.74 | 26.91 | 1,848,874 | -0.37(-1.35%) |
Aug 11, 2023 | 27.42 | 27.52 | 27.18 | 27.28 | 1,394,976 | -0.27(-0.99%) |
Aug 10, 2023 | 28.00 | 28.12 | 27.49 | 27.55 | 1,036,131 | -0.34(-1.22%) |
Aug 09, 2023 | 27.78 | 28.11 | 27.76 | 27.89 | 1,111,665 | +0.09(+0.34%) |
Aug 08, 2023 | 27.61 | 27.83 | 27.30 | 27.80 | 1,189,205 | -0.19(-0.67%) |
Aug 07, 2023 | 28.42 | 28.65 | 27.86 | 27.99 | 754,193 | -0.46(-1.62%) |
Aug 04, 2023 | 28.44 | 28.72 | 28.30 | 28.45 | 899,187 | +0.09(+0.33%) |
Aug 03, 2023 | 28.66 | 28.66 | 28.34 | 28.36 | 1,249,541 | -0.32(-1.12%) |
Aug 02, 2023 | 28.36 | 28.86 | 28.03 | 28.68 | 1,371,702 | -0.12(-0.43%) |