Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.58 | 19.82 | 19.43 | 19.82 | 2,159,467 | +0.29(+1.46%) |
Oct 30, 2023 | 19.87 | 20.10 | 19.41 | 19.54 | 1,665,611 | -0.19(-0.97%) |
Oct 27, 2023 | 20.07 | 20.25 | 19.65 | 19.73 | 1,429,747 | -0.29(-1.43%) |
Oct 26, 2023 | 20.15 | 20.32 | 19.74 | 20.01 | 1,847,930 | -0.22(-1.08%) |
Oct 25, 2023 | 19.80 | 20.44 | 19.69 | 20.23 | 2,191,480 | +0.47(+2.36%) |
Oct 24, 2023 | 19.52 | 19.81 | 19.43 | 19.77 | 1,978,413 | +0.46(+2.37%) |
Oct 23, 2023 | 19.57 | 19.67 | 19.24 | 19.31 | 2,242,350 | -0.51(-2.55%) |
Oct 20, 2023 | 19.99 | 20.23 | 19.77 | 19.81 | 1,665,130 | -0.12(-0.62%) |
Oct 19, 2023 | 20.60 | 20.84 | 19.91 | 19.94 | 3,702,583 | -0.77(-3.73%) |
Oct 18, 2023 | 21.00 | 21.02 | 20.68 | 20.71 | 1,452,323 | -0.37(-1.76%) |
Oct 17, 2023 | 20.46 | 21.14 | 20.46 | 21.08 | 2,488,320 | +0.35(+1.70%) |
Oct 16, 2023 | 20.67 | 20.93 | 20.39 | 20.73 | 1,638,180 | +0.35(+1.73%) |
Oct 13, 2023 | 20.55 | 20.65 | 20.18 | 20.38 | 1,247,446 | +0.10(+0.52%) |
Oct 12, 2023 | 20.52 | 20.59 | 19.93 | 20.27 | 1,577,185 | -0.33(-1.62%) |
Oct 11, 2023 | 20.80 | 20.98 | 20.54 | 20.60 | 1,282,925 | -0.12(-0.60%) |
Oct 10, 2023 | 20.59 | 20.80 | 20.40 | 20.73 | 1,271,465 | +0.24(+1.16%) |
Oct 09, 2023 | 20.03 | 20.50 | 20.01 | 20.49 | 1,399,730 | +0.47(+2.33%) |
Oct 06, 2023 | 19.89 | 20.31 | 19.27 | 20.02 | 3,077,670 | -0.19(-0.94%) |
Oct 05, 2023 | 20.38 | 20.56 | 20.09 | 20.21 | 2,267,850 | -0.26(-1.26%) |
Oct 04, 2023 | 20.50 | 20.66 | 20.11 | 20.47 | 2,098,458 | +0.03(+0.14%) |
Oct 03, 2023 | 20.69 | 20.81 | 20.41 | 20.44 | 2,723,591 | -0.49(-2.32%) |
Oct 02, 2023 | 21.89 | 21.92 | 20.87 | 20.93 | 2,830,905 | -0.99(-4.52%) |
Sep 29, 2023 | 22.63 | 22.73 | 21.88 | 21.92 | 2,583,616 | -0.40(-1.79%) |
Sep 28, 2023 | 22.37 | 22.59 | 22.12 | 22.32 | 2,002,233 | -0.03(-0.13%) |
Sep 27, 2023 | 22.48 | 22.58 | 22.31 | 22.35 | 1,868,771 | -0.12(-0.55%) |
Sep 26, 2023 | 23.04 | 23.13 | 22.44 | 22.47 | 1,908,779 | -0.76(-3.28%) |
Sep 25, 2023 | 23.02 | 23.34 | 23.20 | 23.24 | 1,759,680 | +0.22(+0.95%) |
Sep 22, 2023 | 23.21 | 23.34 | 23.01 | 23.02 | 2,603,653 | -0.12(-0.54%) |
Sep 21, 2023 | 23.49 | 23.65 | 23.14 | 23.14 | 2,438,077 | -0.44(-1.86%) |
Sep 20, 2023 | 23.31 | 23.75 | 23.25 | 23.58 | 2,258,182 | +0.45(+1.94%) |
Sep 19, 2023 | 23.24 | 23.43 | 23.12 | 23.13 | 3,400,233 | -0.10(-0.45%) |
Sep 18, 2023 | 23.26 | 23.27 | 22.68 | 23.24 | 1,880,781 | -0.05(-0.20%) |
Sep 15, 2023 | 22.87 | 23.49 | 22.82 | 23.28 | 3,921,097 | +0.32(+1.41%) |
Sep 14, 2023 | 22.54 | 23.04 | 22.46 | 22.96 | 1,894,662 | +0.77(+3.46%) |
Sep 13, 2023 | 22.32 | 22.52 | 21.99 | 22.19 | 2,289,608 | -0.17(-0.75%) |
Sep 12, 2023 | 22.22 | 22.41 | 22.05 | 22.36 | 2,451,988 | +0.05(+0.21%) |
Sep 11, 2023 | 22.51 | 22.53 | 22.21 | 22.31 | 3,157,091 | -0.24(-1.08%) |
Sep 08, 2023 | 22.68 | 22.75 | 22.42 | 22.56 | 2,298,918 | +0.05(+0.21%) |
Sep 07, 2023 | 23.50 | 23.77 | 22.50 | 22.51 | 5,047,150 | -0.93(-3.96%) |
Sep 06, 2023 | 23.41 | 23.69 | 23.29 | 23.44 | 2,823,796 | -0.12(-0.52%) |
Sep 05, 2023 | 23.59 | 23.79 | 23.40 | 23.56 | 3,234,810 | -0.14(-0.59%) |
Sep 01, 2023 | 23.83 | 24.11 | 23.49 | 23.70 | 3,253,522 | +0.08(+0.36%) |
Aug 31, 2023 | 23.43 | 23.99 | 23.16 | 23.62 | 24,493,688 | +1.93(+8.91%) |
Aug 30, 2023 | 21.81 | 21.95 | 21.58 | 21.69 | 2,798,369 | -0.21(-0.94%) |
Aug 29, 2023 | 21.69 | 21.92 | 21.52 | 21.89 | 2,632,270 | +0.21(+0.95%) |
Aug 28, 2023 | 21.80 | 22.13 | 21.61 | 21.69 | 2,398,088 | +0.38(+1.81%) |
Aug 25, 2023 | 21.35 | 21.43 | 21.05 | 21.30 | 1,800,971 | +0.04(+0.18%) |
Aug 24, 2023 | 21.38 | 21.86 | 21.25 | 21.26 | 2,241,766 | -0.18(-0.83%) |
Aug 23, 2023 | 21.57 | 21.57 | 21.23 | 21.44 | 2,132,939 | +0.03(+0.13%) |
Aug 22, 2023 | 21.55 | 21.65 | 21.22 | 21.41 | 1,981,656 | -0.23(-1.08%) |
Aug 21, 2023 | 21.71 | 21.71 | 21.35 | 21.65 | 2,538,571 | -0.13(-0.60%) |
Aug 18, 2023 | 21.71 | 22.03 | 21.58 | 21.78 | 2,535,953 | +0.01(+0.04%) |
Aug 17, 2023 | 21.53 | 22.08 | 21.51 | 21.77 | 2,257,861 | +0.22(+1.00%) |
Aug 16, 2023 | 21.54 | 21.92 | 21.49 | 21.55 | 2,161,037 | -0.01(-0.04%) |
Aug 15, 2023 | 22.14 | 22.14 | 21.56 | 21.56 | 3,062,132 | -0.68(-3.04%) |
Aug 14, 2023 | 22.63 | 22.63 | 21.82 | 22.24 | 2,920,287 | -0.44(-1.94%) |
Aug 11, 2023 | 22.25 | 22.70 | 22.05 | 22.68 | 3,011,750 | +0.32(+1.43%) |
Aug 10, 2023 | 23.05 | 23.20 | 22.33 | 22.36 | 2,257,934 | -0.64(-2.77%) |
Aug 09, 2023 | 22.41 | 23.60 | 22.29 | 23.00 | 4,119,631 | +0.54(+2.42%) |
Aug 08, 2023 | 22.72 | 22.73 | 22.09 | 22.45 | 2,561,113 | -0.38(-1.68%) |
Aug 07, 2023 | 22.91 | 23.19 | 22.75 | 22.84 | 2,330,947 | -0.08(-0.33%) |
Aug 04, 2023 | 23.91 | 23.93 | 22.84 | 22.91 | 2,927,047 | -0.84(-3.55%) |
Aug 03, 2023 | 24.46 | 24.63 | 23.64 | 23.76 | 4,531,036 | -1.33(-5.31%) |
Aug 02, 2023 | 24.49 | 25.20 | 24.48 | 25.09 | 1,968,910 | +0.25(+1.02%) |