Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.14 | 22.35 | 21.96 | 22.04 | 110,992 | -0.17(-0.75%) |
Oct 30, 2023 | 22.23 | 22.68 | 22.14 | 22.20 | 241,489 | +0.05(+0.22%) |
Oct 27, 2023 | 22.58 | 22.66 | 22.05 | 22.16 | 165,015 | -0.33(-1.48%) |
Oct 26, 2023 | 22.32 | 22.68 | 22.25 | 22.49 | 190,336 | +0.20(+0.88%) |
Oct 25, 2023 | 21.87 | 22.35 | 21.70 | 22.29 | 177,829 | +0.46(+2.11%) |
Oct 24, 2023 | 22.16 | 22.27 | 21.81 | 21.83 | 224,167 | -0.23(-1.02%) |
Oct 23, 2023 | 22.43 | 22.56 | 22.05 | 22.06 | 169,009 | -0.48(-2.13%) |
Oct 20, 2023 | 22.57 | 23.02 | 22.47 | 22.54 | 220,331 | +0.04(+0.17%) |
Oct 19, 2023 | 22.69 | 22.95 | 22.40 | 22.50 | 363,356 | -0.30(-1.33%) |
Oct 18, 2023 | 22.57 | 22.93 | 22.43 | 22.80 | 194,049 | +0.24(+1.04%) |
Oct 17, 2023 | 22.54 | 22.85 | 22.40 | 22.57 | 271,548 | +0.05(+0.22%) |
Oct 16, 2023 | 22.58 | 22.74 | 22.46 | 22.52 | 214,899 | +0.10(+0.44%) |
Oct 13, 2023 | 22.30 | 22.53 | 22.30 | 22.42 | 153,127 | +0.11(+0.48%) |
Oct 12, 2023 | 22.62 | 22.62 | 22.07 | 22.31 | 159,392 | -0.27(-1.21%) |
Oct 11, 2023 | 23.03 | 23.03 | 22.50 | 22.59 | 161,735 | -0.44(-1.92%) |
Oct 10, 2023 | 22.63 | 23.19 | 22.63 | 23.03 | 307,596 | +0.54(+2.40%) |
Oct 09, 2023 | 22.49 | 22.84 | 22.30 | 22.49 | 176,915 | -0.01(-0.04%) |
Oct 06, 2023 | 22.95 | 23.02 | 22.49 | 22.50 | 233,827 | -0.45(-1.96%) |
Oct 05, 2023 | 22.66 | 23.20 | 22.66 | 22.95 | 268,967 | +0.20(+0.86%) |
Oct 04, 2023 | 22.38 | 22.99 | 22.38 | 22.75 | 223,668 | +0.27(+1.22%) |
Oct 03, 2023 | 22.05 | 22.76 | 22.01 | 22.48 | 290,254 | +0.39(+1.77%) |
Oct 02, 2023 | 21.52 | 22.09 | 21.35 | 22.09 | 310,179 | +0.53(+2.45%) |
Sep 29, 2023 | 21.62 | 21.80 | 21.48 | 21.56 | 208,874 | -0.04(-0.18%) |
Sep 28, 2023 | 21.39 | 22.13 | 21.39 | 21.60 | 260,959 | +0.24(+1.15%) |
Sep 27, 2023 | 20.83 | 21.45 | 20.83 | 21.35 | 255,697 | +0.73(+3.57%) |
Sep 26, 2023 | 21.61 | 21.64 | 20.62 | 20.62 | 300,178 | -1.14(-5.23%) |
Sep 25, 2023 | 21.58 | 21.83 | 21.72 | 21.75 | 137,572 | +0.07(+0.32%) |
Sep 22, 2023 | 21.68 | 21.93 | 21.68 | 21.69 | 176,297 | +0.02(+0.09%) |
Sep 21, 2023 | 20.91 | 21.76 | 20.85 | 21.67 | 226,075 | +0.76(+3.66%) |
Sep 20, 2023 | 20.72 | 21.01 | 20.72 | 20.90 | 393,290 | +0.27(+1.33%) |
Sep 19, 2023 | 20.86 | 20.94 | 20.61 | 20.63 | 173,034 | -0.24(-1.13%) |
Sep 18, 2023 | 20.87 | 21.05 | 20.58 | 20.86 | 160,822 | +0.04(+0.19%) |
Sep 15, 2023 | 21.04 | 21.10 | 20.68 | 20.82 | 1,026,792 | -0.15(-0.70%) |
Sep 14, 2023 | 20.66 | 20.98 | 20.58 | 20.97 | 220,803 | +0.51(+2.52%) |
Sep 13, 2023 | 20.63 | 20.83 | 20.38 | 20.46 | 200,766 | -0.13(-0.61%) |
Sep 12, 2023 | 20.62 | 20.82 | 20.52 | 20.58 | 175,962 | +0.04(+0.19%) |
Sep 11, 2023 | 20.67 | 20.84 | 20.37 | 20.54 | 399,568 | -0.13(-0.61%) |
Sep 08, 2023 | 20.25 | 20.75 | 20.15 | 20.67 | 169,653 | +0.50(+2.50%) |
Sep 07, 2023 | 20.13 | 20.23 | 19.95 | 20.16 | 446,011 | +0.06(+0.29%) |
Sep 06, 2023 | 20.30 | 20.47 | 20.09 | 20.11 | 177,325 | -0.27(-1.33%) |
Sep 05, 2023 | 20.61 | 20.61 | 19.99 | 20.38 | 291,716 | -0.35(-1.68%) |
Sep 01, 2023 | 21.12 | 21.21 | 20.73 | 20.73 | 138,739 | -0.38(-1.79%) |
Aug 31, 2023 | 21.39 | 21.39 | 21.04 | 21.11 | 195,616 | -0.30(-1.40%) |
Aug 30, 2023 | 21.51 | 21.71 | 21.24 | 21.41 | 268,650 | -0.10(-0.45%) |
Aug 29, 2023 | 21.81 | 21.81 | 21.44 | 21.50 | 112,723 | -0.26(-1.20%) |
Aug 28, 2023 | 21.54 | 21.96 | 21.54 | 21.76 | 144,566 | +0.18(+0.85%) |
Aug 25, 2023 | 21.52 | 21.69 | 21.40 | 21.58 | 134,747 | +0.11(+0.50%) |
Aug 24, 2023 | 21.55 | 21.78 | 21.34 | 21.47 | 189,589 | -0.22(-1.03%) |
Aug 23, 2023 | 21.77 | 21.84 | 21.48 | 21.70 | 182,430 | -0.09(-0.40%) |
Aug 22, 2023 | 22.07 | 22.13 | 21.77 | 21.78 | 164,382 | -0.35(-1.58%) |
Aug 21, 2023 | 22.75 | 22.96 | 22.11 | 22.13 | 221,921 | -0.64(-2.81%) |
Aug 18, 2023 | 22.53 | 23.34 | 22.37 | 22.77 | 478,415 | +0.18(+0.82%) |
Aug 17, 2023 | 22.50 | 23.77 | 22.28 | 22.59 | 341,181 | +0.42(+1.88%) |
Aug 16, 2023 | 21.87 | 22.41 | 21.87 | 22.17 | 231,708 | +0.29(+1.33%) |
Aug 15, 2023 | 22.13 | 22.29 | 21.83 | 21.88 | 173,782 | -0.36(-1.61%) |
Aug 14, 2023 | 22.37 | 22.43 | 21.99 | 22.24 | 209,603 | -0.17(-0.78%) |
Aug 11, 2023 | 22.32 | 22.62 | 22.30 | 22.41 | 165,174 | +0.12(+0.52%) |
Aug 10, 2023 | 21.82 | 22.38 | 21.82 | 22.30 | 232,571 | +0.48(+2.18%) |
Aug 09, 2023 | 22.08 | 22.17 | 21.71 | 21.82 | 204,230 | -0.29(-1.32%) |
Aug 08, 2023 | 21.95 | 22.12 | 21.66 | 22.11 | 181,679 | +0.10(+0.44%) |
Aug 07, 2023 | 21.69 | 22.04 | 21.69 | 22.02 | 200,577 | +0.33(+1.52%) |
Aug 04, 2023 | 21.49 | 21.94 | 21.49 | 21.69 | 206,555 | +0.15(+0.68%) |
Aug 03, 2023 | 21.43 | 21.75 | 21.23 | 21.54 | 166,457 | +0.09(+0.41%) |
Aug 02, 2023 | 21.34 | 21.70 | 21.22 | 21.45 | 142,096 | -0.09(-0.40%) |