Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.84 | 18.87 | 18.51 | 18.65 | 8,743,592 | -0.08(-0.42%) |
Oct 30, 2023 | 19.05 | 19.28 | 18.59 | 18.72 | 7,744,870 | -0.19(-0.98%) |
Oct 27, 2023 | 19.23 | 19.23 | 18.52 | 18.91 | 9,572,586 | -0.23(-1.22%) |
Oct 26, 2023 | 19.05 | 19.32 | 18.85 | 19.14 | 5,567,389 | -0.24(-1.26%) |
Oct 25, 2023 | 19.28 | 19.48 | 19.03 | 19.39 | 8,769,111 | +0.17(+0.86%) |
Oct 24, 2023 | 19.85 | 19.85 | 19.16 | 19.22 | 9,413,257 | -0.52(-2.62%) |
Oct 23, 2023 | 20.01 | 20.18 | 19.67 | 19.74 | 5,910,915 | -0.45(-2.23%) |
Oct 20, 2023 | 20.70 | 20.72 | 20.13 | 20.19 | 6,042,503 | -0.51(-2.45%) |
Oct 19, 2023 | 20.63 | 20.83 | 20.42 | 20.70 | 6,433,703 | -0.03(-0.14%) |
Oct 18, 2023 | 20.77 | 20.86 | 20.58 | 20.73 | 7,709,548 | +0.09(+0.43%) |
Oct 17, 2023 | 20.37 | 20.88 | 20.37 | 20.64 | 5,959,482 | +0.11(+0.52%) |
Oct 16, 2023 | 20.64 | 20.75 | 20.24 | 20.53 | 6,125,863 | -0.08(-0.38%) |
Oct 13, 2023 | 20.47 | 20.70 | 20.35 | 20.61 | 7,860,753 | +0.57(+2.83%) |
Oct 12, 2023 | 20.19 | 20.39 | 19.85 | 20.04 | 6,220,431 | +0.02(+0.10%) |
Oct 11, 2023 | 19.69 | 20.05 | 19.64 | 20.02 | 6,785,010 | +0.16(+0.79%) |
Oct 10, 2023 | 19.85 | 20.02 | 19.61 | 19.87 | 7,142,448 | -0.01(-0.05%) |
Oct 09, 2023 | 19.58 | 19.97 | 19.46 | 19.88 | 7,370,850 | +0.92(+4.85%) |
Oct 06, 2023 | 18.84 | 19.11 | 18.59 | 18.96 | 5,300,963 | +0.23(+1.25%) |
Oct 05, 2023 | 18.56 | 19.04 | 18.45 | 18.72 | 7,261,231 | +0.01(+0.05%) |
Oct 04, 2023 | 19.16 | 19.21 | 18.49 | 18.71 | 11,548,001 | -0.85(-4.35%) |
Oct 03, 2023 | 19.47 | 19.66 | 19.26 | 19.56 | 7,406,649 | -0.08(-0.40%) |
Oct 02, 2023 | 20.35 | 20.48 | 19.49 | 19.64 | 9,853,763 | -0.70(-3.46%) |
Sep 29, 2023 | 20.69 | 20.76 | 20.31 | 20.35 | 12,910,914 | -0.28(-1.37%) |
Sep 28, 2023 | 20.49 | 20.71 | 20.36 | 20.63 | 10,098,270 | +0.13(+0.62%) |
Sep 27, 2023 | 20.24 | 20.51 | 20.15 | 20.50 | 9,090,509 | +0.62(+3.10%) |
Sep 26, 2023 | 19.63 | 20.02 | 19.53 | 19.89 | 9,050,227 | +0.15(+0.74%) |
Sep 25, 2023 | 19.27 | 19.81 | 19.66 | 19.74 | 9,659,891 | +0.44(+2.28%) |
Sep 22, 2023 | 19.44 | 19.91 | 19.26 | 19.30 | 11,165,421 | +0.06(+0.31%) |
Sep 21, 2023 | 19.75 | 19.79 | 19.23 | 19.24 | 10,895,062 | -0.45(-2.28%) |
Sep 20, 2023 | 19.98 | 20.36 | 19.66 | 19.69 | 6,483,801 | -0.43(-2.14%) |
Sep 19, 2023 | 20.47 | 20.61 | 19.90 | 20.12 | 7,070,745 | -0.07(-0.34%) |
Sep 18, 2023 | 20.47 | 20.47 | 20.09 | 20.19 | 4,595,134 | -0.04(-0.19%) |
Sep 15, 2023 | 20.18 | 20.39 | 20.16 | 20.23 | 5,362,531 | -0.13(-0.62%) |
Sep 14, 2023 | 20.23 | 20.45 | 20.14 | 20.36 | 7,544,679 | +0.47(+2.36%) |
Sep 13, 2023 | 20.05 | 20.15 | 19.70 | 19.89 | 4,811,640 | -0.12(-0.58%) |
Sep 12, 2023 | 19.74 | 20.03 | 19.65 | 20.00 | 6,621,276 | +0.49(+2.49%) |
Sep 11, 2023 | 20.00 | 20.16 | 19.51 | 19.52 | 6,902,111 | -0.32(-1.61%) |
Sep 08, 2023 | 19.88 | 20.11 | 19.82 | 19.84 | 7,337,735 | +0.06(+0.29%) |
Sep 07, 2023 | 19.78 | 19.93 | 19.68 | 19.78 | 5,090,952 | +0.04(+0.20%) |
Sep 06, 2023 | 19.64 | 19.86 | 19.53 | 19.74 | 5,792,025 | +0.14(+0.69%) |
Sep 05, 2023 | 19.73 | 19.81 | 19.52 | 19.61 | 6,089,391 | +0.05(+0.25%) |
Sep 01, 2023 | 19.61 | 19.72 | 19.52 | 19.56 | 8,490,345 | +0.21(+1.10%) |
Aug 31, 2023 | 19.33 | 19.49 | 19.22 | 19.34 | 8,232,081 | +0.17(+0.91%) |
Aug 30, 2023 | 18.96 | 19.29 | 18.96 | 19.17 | 5,994,855 | +0.28(+1.49%) |
Aug 29, 2023 | 18.49 | 18.98 | 18.37 | 18.89 | 7,236,688 | +0.48(+2.58%) |
Aug 28, 2023 | 18.42 | 18.66 | 18.28 | 18.41 | 5,529,361 | +0.14(+0.74%) |
Aug 25, 2023 | 18.00 | 18.34 | 17.76 | 18.28 | 8,315,466 | +0.34(+1.89%) |
Aug 24, 2023 | 18.19 | 18.25 | 17.93 | 17.94 | 8,091,231 | -0.39(-2.12%) |
Aug 23, 2023 | 18.28 | 18.58 | 18.06 | 18.32 | 7,255,093 | -0.24(-1.31%) |
Aug 22, 2023 | 18.59 | 18.79 | 18.48 | 18.57 | 6,329,319 | -0.05(-0.26%) |
Aug 21, 2023 | 18.93 | 19.00 | 18.61 | 18.62 | 5,422,167 | -0.16(-0.83%) |
Aug 18, 2023 | 18.58 | 19.00 | 18.37 | 18.77 | 9,670,814 | -0.03(-0.15%) |
Aug 17, 2023 | 18.97 | 19.18 | 18.72 | 18.80 | 9,076,480 | +0.06(+0.31%) |
Aug 16, 2023 | 18.77 | 19.00 | 18.72 | 18.74 | 7,278,214 | -0.02(-0.10%) |
Aug 15, 2023 | 18.93 | 19.07 | 18.59 | 18.76 | 10,618,513 | -0.36(-1.88%) |
Aug 14, 2023 | 19.03 | 19.16 | 18.88 | 19.12 | 8,312,486 | -0.09(-0.45%) |
Aug 11, 2023 | 18.74 | 19.21 | 18.74 | 19.21 | 6,712,263 | +0.37(+1.96%) |
Aug 10, 2023 | 18.89 | 19.27 | 18.72 | 18.84 | 9,475,180 | +0.05(+0.26%) |
Aug 09, 2023 | 18.79 | 18.93 | 18.64 | 18.79 | 8,122,432 | +0.09(+0.47%) |
Aug 08, 2023 | 18.22 | 18.71 | 18.05 | 18.70 | 5,241,643 | +0.07(+0.36%) |
Aug 07, 2023 | 18.49 | 18.96 | 18.49 | 18.63 | 6,656,807 | +0.16(+0.84%) |
Aug 04, 2023 | 18.55 | 18.79 | 18.37 | 18.48 | 6,012,565 | +0.00(+0.00%) |
Aug 03, 2023 | 18.07 | 18.64 | 17.93 | 18.48 | 7,051,593 | +0.44(+2.42%) |
Aug 02, 2023 | 18.25 | 18.27 | 17.89 | 18.04 | 9,615,078 | -0.39(-2.11%) |