Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.65 | 20.76 | 20.38 | 20.63 | 48,035 | -0.07(-0.32%) |
Oct 30, 2023 | 20.58 | 20.70 | 20.53 | 20.70 | 24,528 | +0.32(+1.55%) |
Oct 27, 2023 | 20.61 | 20.61 | 20.36 | 20.38 | 18,199 | -0.05(-0.24%) |
Oct 26, 2023 | 20.76 | 20.76 | 20.43 | 20.43 | 131,399 | -0.26(-1.26%) |
Oct 25, 2023 | 20.80 | 20.93 | 20.68 | 20.69 | 8,069 | -0.24(-1.15%) |
Oct 24, 2023 | 21.00 | 21.02 | 20.89 | 20.93 | 154,992 | -0.08(-0.38%) |
Oct 23, 2023 | 20.79 | 21.23 | 20.77 | 21.01 | 15,747 | +0.06(+0.29%) |
Oct 20, 2023 | 20.86 | 21.06 | 20.86 | 20.95 | 16,672 | -0.08(-0.38%) |
Oct 19, 2023 | 21.09 | 21.11 | 20.81 | 21.03 | 15,250 | -0.01(-0.05%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.04 | 21.04 | 12,685 | -0.39(-1.82%) |
Oct 17, 2023 | 21.18 | 21.58 | 21.18 | 21.43 | 34,062 | +0.10(+0.47%) |
Oct 16, 2023 | 21.27 | 21.43 | 21.27 | 21.33 | 21,578 | +0.09(+0.42%) |
Oct 13, 2023 | 21.42 | 21.43 | 21.21 | 21.24 | 14,016 | -0.24(-1.12%) |
Oct 12, 2023 | 21.67 | 21.94 | 21.40 | 21.48 | 24,290 | -0.36(-1.65%) |
Oct 11, 2023 | 21.98 | 22.31 | 21.78 | 21.84 | 25,797 | -0.39(-1.75%) |
Oct 10, 2023 | 22.30 | 22.52 | 22.18 | 22.23 | 32,531 | +0.20(+0.91%) |
Oct 09, 2023 | 21.96 | 22.20 | 21.80 | 22.03 | 22,786 | -0.36(-1.61%) |
Oct 06, 2023 | 22.07 | 22.55 | 21.89 | 22.39 | 53,308 | -0.02(-0.10%) |
Oct 05, 2023 | 22.37 | 22.46 | 22.30 | 22.41 | 23,494 | +0.33(+1.50%) |
Oct 04, 2023 | 22.39 | 22.41 | 22.02 | 22.08 | 64,961 | +0.12(+0.54%) |
Oct 03, 2023 | 22.14 | 22.14 | 21.93 | 21.96 | 36,776 | -0.60(-2.66%) |
Oct 02, 2023 | 23.01 | 23.08 | 22.51 | 22.56 | 64,194 | -0.80(-3.42%) |
Sep 29, 2023 | 23.61 | 23.67 | 23.22 | 23.36 | 12,271 | -0.06(-0.24%) |
Sep 28, 2023 | 23.39 | 23.54 | 23.35 | 23.42 | 22,603 | +0.36(+1.54%) |
Sep 27, 2023 | 23.22 | 23.23 | 22.79 | 23.06 | 42,536 | -0.11(-0.47%) |
Sep 26, 2023 | 23.39 | 23.42 | 23.10 | 23.17 | 27,800 | -0.35(-1.51%) |
Sep 25, 2023 | 23.86 | 23.62 | 23.51 | 23.52 | 24,848 | -1.07(-4.33%) |
Sep 22, 2023 | 24.90 | 24.95 | 24.55 | 24.59 | 116,995 | -0.13(-0.53%) |
Sep 21, 2023 | 25.93 | 25.93 | 24.66 | 24.72 | 55,803 | -0.62(-2.45%) |
Sep 20, 2023 | 25.58 | 25.72 | 25.34 | 25.34 | 53,558 | -0.55(-2.12%) |
Sep 19, 2023 | 26.07 | 26.08 | 25.73 | 25.89 | 92,537 | -1.02(-3.79%) |
Sep 18, 2023 | 26.77 | 27.26 | 26.75 | 26.91 | 14,331 | -0.18(-0.66%) |
Sep 15, 2023 | 27.32 | 27.32 | 26.94 | 27.09 | 15,521 | +0.41(+1.54%) |
Sep 14, 2023 | 26.37 | 26.68 | 26.33 | 26.68 | 16,485 | +0.08(+0.30%) |
Sep 13, 2023 | 26.71 | 26.82 | 26.57 | 26.60 | 4,846 | -0.28(-1.04%) |
Sep 12, 2023 | 26.84 | 26.93 | 26.74 | 26.88 | 21,456 | -0.09(-0.33%) |
Sep 11, 2023 | 26.98 | 27.07 | 26.97 | 26.97 | 12,129 | +0.19(+0.71%) |
Sep 08, 2023 | 26.58 | 26.91 | 26.58 | 26.78 | 12,123 | +0.24(+0.90%) |
Sep 07, 2023 | 26.55 | 26.61 | 26.43 | 26.54 | 14,098 | +0.19(+0.72%) |
Sep 06, 2023 | 26.93 | 26.95 | 26.17 | 26.35 | 89,633 | -1.60(-5.72%) |
Sep 05, 2023 | 27.86 | 27.96 | 27.82 | 27.95 | 17,260 | -0.21(-0.75%) |
Sep 01, 2023 | 28.05 | 28.16 | 27.87 | 28.16 | 5,861 | +0.10(+0.36%) |
Aug 31, 2023 | 28.44 | 28.44 | 28.00 | 28.06 | 10,332 | -0.52(-1.82%) |
Aug 30, 2023 | 28.45 | 28.66 | 28.45 | 28.58 | 6,782 | +0.27(+0.95%) |
Aug 29, 2023 | 27.96 | 28.66 | 27.96 | 28.31 | 17,448 | +0.10(+0.35%) |
Aug 28, 2023 | 28.13 | 28.21 | 27.75 | 28.21 | 14,023 | +0.39(+1.40%) |
Aug 25, 2023 | 27.58 | 27.92 | 27.57 | 27.82 | 10,243 | +0.25(+0.91%) |
Aug 24, 2023 | 28.52 | 28.52 | 27.51 | 27.57 | 8,749 | -0.38(-1.36%) |
Aug 23, 2023 | 27.84 | 28.14 | 27.71 | 27.95 | 11,007 | +0.34(+1.23%) |
Aug 22, 2023 | 27.83 | 27.83 | 27.53 | 27.61 | 23,407 | -0.35(-1.25%) |
Aug 21, 2023 | 27.81 | 27.98 | 27.75 | 27.96 | 56,289 | +0.37(+1.34%) |
Aug 18, 2023 | 27.40 | 27.71 | 27.39 | 27.59 | 7,867 | -0.41(-1.46%) |
Aug 17, 2023 | 28.32 | 28.34 | 27.90 | 28.00 | 16,788 | -0.27(-0.96%) |
Aug 16, 2023 | 28.37 | 28.81 | 28.21 | 28.27 | 62,503 | -0.05(-0.18%) |
Aug 15, 2023 | 28.14 | 28.60 | 28.14 | 28.32 | 89,827 | -0.17(-0.60%) |
Aug 14, 2023 | 28.48 | 29.30 | 28.44 | 28.49 | 8,526 | -0.48(-1.66%) |
Aug 11, 2023 | 28.70 | 28.97 | 28.70 | 28.97 | 8,150 | +0.06(+0.21%) |
Aug 10, 2023 | 29.29 | 29.29 | 28.80 | 28.91 | 17,775 | +0.60(+2.12%) |
Aug 09, 2023 | 28.09 | 28.64 | 27.97 | 28.31 | 25,355 | +0.20(+0.71%) |
Aug 08, 2023 | 27.97 | 28.17 | 27.74 | 28.11 | 26,529 | -0.20(-0.71%) |
Aug 07, 2023 | 28.14 | 28.54 | 28.14 | 28.31 | 11,757 | +0.47(+1.69%) |
Aug 04, 2023 | 28.26 | 28.50 | 27.84 | 27.84 | 12,787 | +0.37(+1.35%) |
Aug 03, 2023 | 27.25 | 27.65 | 27.25 | 27.47 | 28,713 | -0.11(-0.40%) |
Aug 02, 2023 | 27.79 | 27.81 | 27.56 | 27.58 | 7,687 | -0.67(-2.37%) |