Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.51 | 23.51 | 22.41 | 23.11 | 397,141 | +0.34(+1.49%) |
Oct 30, 2023 | 22.25 | 23.12 | 21.67 | 22.77 | 316,250 | +0.77(+3.50%) |
Oct 27, 2023 | 23.40 | 23.64 | 21.70 | 22.00 | 572,195 | -1.43(-6.10%) |
Oct 26, 2023 | 22.28 | 23.77 | 21.95 | 23.43 | 678,140 | +1.33(+6.02%) |
Oct 25, 2023 | 22.02 | 22.39 | 21.63 | 22.10 | 373,036 | -0.30(-1.34%) |
Oct 24, 2023 | 22.00 | 22.45 | 21.34 | 22.40 | 253,577 | +0.76(+3.51%) |
Oct 23, 2023 | 21.95 | 22.57 | 21.63 | 21.64 | 328,594 | -0.36(-1.64%) |
Oct 20, 2023 | 22.37 | 22.66 | 22.00 | 22.00 | 431,529 | -0.21(-0.95%) |
Oct 19, 2023 | 23.41 | 23.41 | 21.78 | 22.21 | 434,028 | -0.46(-2.03%) |
Oct 18, 2023 | 22.48 | 23.11 | 22.02 | 22.67 | 464,152 | +0.00(+0.00%) |
Oct 17, 2023 | 23.39 | 23.75 | 22.23 | 22.67 | 463,497 | -0.93(-3.94%) |
Oct 16, 2023 | 25.09 | 25.45 | 23.59 | 23.60 | 447,806 | -1.38(-5.52%) |
Oct 13, 2023 | 24.35 | 25.24 | 24.10 | 24.98 | 456,795 | +0.73(+3.01%) |
Oct 12, 2023 | 24.79 | 24.92 | 23.82 | 24.25 | 836,358 | -0.54(-2.18%) |
Oct 11, 2023 | 23.86 | 24.80 | 23.62 | 24.79 | 440,128 | +1.07(+4.51%) |
Oct 10, 2023 | 23.62 | 24.75 | 23.46 | 23.72 | 597,991 | +0.29(+1.24%) |
Oct 09, 2023 | 23.26 | 23.50 | 22.80 | 23.43 | 426,497 | +0.05(+0.21%) |
Oct 06, 2023 | 22.94 | 23.78 | 22.66 | 23.38 | 534,976 | +0.22(+0.95%) |
Oct 05, 2023 | 21.36 | 23.18 | 21.36 | 23.16 | 504,268 | +1.77(+8.27%) |
Oct 04, 2023 | 21.56 | 21.70 | 20.97 | 21.39 | 464,830 | -0.18(-0.83%) |
Oct 03, 2023 | 21.91 | 22.11 | 21.36 | 21.57 | 370,657 | -0.53(-2.40%) |
Oct 02, 2023 | 22.92 | 22.92 | 21.64 | 22.10 | 570,761 | -0.82(-3.60%) |
Sep 29, 2023 | 23.34 | 23.34 | 22.38 | 22.93 | 405,782 | -0.20(-0.89%) |
Sep 28, 2023 | 24.07 | 24.12 | 22.96 | 23.13 | 576,796 | -0.91(-3.79%) |
Sep 27, 2023 | 23.85 | 24.47 | 23.77 | 24.04 | 329,049 | +0.27(+1.14%) |
Sep 26, 2023 | 22.86 | 24.91 | 22.76 | 23.77 | 1,027,271 | +0.98(+4.30%) |
Sep 25, 2023 | 23.06 | 23.31 | 22.69 | 22.79 | 509,239 | -0.52(-2.23%) |
Sep 22, 2023 | 23.44 | 23.79 | 22.86 | 23.31 | 522,616 | +0.08(+0.34%) |
Sep 21, 2023 | 23.86 | 24.03 | 22.82 | 23.23 | 626,122 | -0.80(-3.33%) |
Sep 20, 2023 | 23.94 | 24.30 | 23.77 | 24.03 | 285,933 | +0.17(+0.71%) |
Sep 19, 2023 | 24.98 | 24.99 | 23.85 | 23.86 | 320,382 | -0.68(-2.77%) |
Sep 18, 2023 | 25.27 | 25.95 | 24.26 | 24.54 | 628,410 | -0.42(-1.68%) |
Sep 15, 2023 | 24.62 | 25.35 | 24.29 | 24.96 | 2,302,849 | +0.30(+1.22%) |
Sep 14, 2023 | 24.71 | 25.00 | 24.50 | 24.66 | 351,387 | +0.06(+0.24%) |
Sep 13, 2023 | 25.65 | 25.82 | 24.42 | 24.60 | 423,706 | -1.13(-4.39%) |
Sep 12, 2023 | 25.80 | 26.25 | 25.50 | 25.73 | 392,470 | -0.07(-0.27%) |
Sep 11, 2023 | 24.83 | 26.30 | 24.83 | 25.80 | 530,170 | +0.90(+3.61%) |
Sep 08, 2023 | 25.30 | 25.30 | 24.35 | 24.90 | 476,798 | -0.41(-1.62%) |
Sep 07, 2023 | 25.50 | 25.75 | 25.00 | 25.31 | 486,322 | -0.30(-1.17%) |
Sep 06, 2023 | 25.50 | 25.99 | 25.15 | 25.61 | 573,749 | +0.11(+0.43%) |
Sep 05, 2023 | 27.65 | 28.25 | 25.42 | 25.50 | 697,845 | -2.30(-8.27%) |
Sep 01, 2023 | 26.26 | 27.85 | 25.34 | 27.80 | 686,045 | +1.79(+6.88%) |
Aug 31, 2023 | 26.17 | 26.39 | 25.78 | 26.01 | 703,995 | -0.03(-0.12%) |
Aug 30, 2023 | 26.12 | 26.45 | 25.39 | 26.04 | 561,066 | -0.11(-0.42%) |
Aug 29, 2023 | 26.12 | 26.68 | 25.20 | 26.15 | 240,339 | +0.10(+0.38%) |
Aug 28, 2023 | 26.00 | 26.74 | 25.53 | 26.05 | 356,546 | +0.22(+0.85%) |
Aug 25, 2023 | 25.25 | 25.89 | 25.07 | 25.83 | 448,148 | +0.70(+2.79%) |
Aug 24, 2023 | 25.65 | 26.00 | 24.97 | 25.13 | 443,595 | -0.54(-2.10%) |
Aug 23, 2023 | 25.36 | 26.47 | 25.34 | 25.67 | 423,922 | +0.33(+1.30%) |
Aug 22, 2023 | 25.75 | 26.00 | 23.88 | 25.34 | 576,381 | -0.48(-1.86%) |
Aug 21, 2023 | 25.16 | 26.00 | 24.66 | 25.82 | 490,297 | +0.70(+2.79%) |
Aug 18, 2023 | 24.36 | 25.28 | 24.28 | 25.12 | 430,365 | +0.57(+2.32%) |
Aug 17, 2023 | 25.54 | 25.54 | 24.07 | 24.55 | 2,336,063 | -0.91(-3.57%) |
Aug 16, 2023 | 26.14 | 26.35 | 25.19 | 25.46 | 475,047 | -0.73(-2.79%) |
Aug 15, 2023 | 26.57 | 26.74 | 25.98 | 26.19 | 461,782 | -0.25(-0.95%) |
Aug 14, 2023 | 26.06 | 26.63 | 25.82 | 26.44 | 523,618 | -0.19(-0.71%) |
Aug 11, 2023 | 26.62 | 27.15 | 26.34 | 26.63 | 629,541 | -0.11(-0.41%) |
Aug 10, 2023 | 25.23 | 27.22 | 25.10 | 26.74 | 1,074,836 | +1.52(+6.03%) |
Aug 09, 2023 | 24.66 | 25.27 | 23.78 | 25.22 | 975,501 | +0.52(+2.11%) |
Aug 08, 2023 | 25.00 | 25.36 | 24.30 | 24.70 | 684,815 | -0.16(-0.64%) |
Aug 07, 2023 | 24.56 | 24.90 | 23.92 | 24.86 | 1,052,009 | +0.42(+1.72%) |
Aug 04, 2023 | 24.24 | 24.65 | 24.07 | 24.44 | 571,362 | +0.26(+1.08%) |
Aug 03, 2023 | 23.85 | 24.23 | 23.17 | 24.18 | 896,260 | -0.14(-0.58%) |
Aug 02, 2023 | 22.50 | 25.31 | 22.35 | 24.32 | 3,218,892 | +1.57(+6.90%) |