Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.03 | 21.20 | 20.80 | 20.98 | 1,113,319 | -0.02(-0.09%) |
Oct 30, 2023 | 21.05 | 21.28 | 20.80 | 21.00 | 945,552 | +0.17(+0.84%) |
Oct 27, 2023 | 21.59 | 21.72 | 20.74 | 20.82 | 1,023,317 | -0.90(-4.14%) |
Oct 26, 2023 | 21.40 | 22.10 | 21.40 | 21.72 | 1,628,511 | +0.44(+2.09%) |
Oct 25, 2023 | 21.02 | 21.34 | 20.83 | 21.28 | 1,163,678 | +0.08(+0.36%) |
Oct 24, 2023 | 20.61 | 21.47 | 20.41 | 21.20 | 1,635,772 | +1.02(+5.08%) |
Oct 23, 2023 | 20.24 | 20.61 | 20.06 | 20.18 | 858,266 | -0.33(-1.60%) |
Oct 20, 2023 | 20.52 | 20.97 | 20.43 | 20.51 | 2,931,279 | -0.12(-0.56%) |
Oct 19, 2023 | 20.78 | 21.03 | 20.55 | 20.62 | 1,262,828 | -0.24(-1.16%) |
Oct 18, 2023 | 21.09 | 21.18 | 20.66 | 20.86 | 936,878 | -0.41(-1.91%) |
Oct 17, 2023 | 21.01 | 21.48 | 20.97 | 21.27 | 1,574,550 | -0.14(-0.63%) |
Oct 16, 2023 | 21.09 | 21.66 | 20.75 | 21.40 | 2,066,035 | +0.55(+2.64%) |
Oct 13, 2023 | 21.24 | 21.37 | 20.78 | 20.85 | 1,236,032 | -0.04(-0.18%) |
Oct 12, 2023 | 21.10 | 21.31 | 20.68 | 20.89 | 1,276,597 | -0.42(-1.95%) |
Oct 11, 2023 | 21.38 | 21.45 | 21.05 | 21.31 | 1,382,526 | +0.09(+0.41%) |
Oct 10, 2023 | 20.31 | 21.42 | 20.31 | 21.22 | 2,325,710 | +1.00(+4.97%) |
Oct 09, 2023 | 20.15 | 20.38 | 19.92 | 20.22 | 1,969,989 | +0.13(+0.63%) |
Oct 06, 2023 | 18.36 | 20.29 | 18.18 | 20.09 | 2,974,568 | +1.96(+10.82%) |
Oct 05, 2023 | 18.54 | 18.60 | 17.96 | 18.13 | 1,330,612 | -0.49(-2.65%) |
Oct 04, 2023 | 18.68 | 18.95 | 18.20 | 18.62 | 1,433,006 | +0.01(+0.05%) |
Oct 03, 2023 | 18.86 | 18.87 | 18.28 | 18.61 | 1,784,854 | -0.47(-2.48%) |
Oct 02, 2023 | 20.41 | 20.45 | 18.95 | 19.09 | 2,459,433 | -1.36(-6.66%) |
Sep 29, 2023 | 20.37 | 20.82 | 20.21 | 20.45 | 2,563,660 | +0.36(+1.78%) |
Sep 28, 2023 | 20.83 | 20.83 | 19.12 | 20.09 | 3,965,818 | -0.68(-3.26%) |
Sep 27, 2023 | 22.12 | 22.19 | 20.65 | 20.77 | 2,905,587 | -1.71(-7.61%) |
Sep 26, 2023 | 22.93 | 22.94 | 22.46 | 22.48 | 872,763 | -0.61(-2.64%) |
Sep 25, 2023 | 22.76 | 23.14 | 22.90 | 23.09 | 779,638 | +0.15(+0.67%) |
Sep 22, 2023 | 23.10 | 23.20 | 22.77 | 22.93 | 836,646 | -0.21(-0.92%) |
Sep 21, 2023 | 23.88 | 23.88 | 23.11 | 23.14 | 883,347 | -0.88(-3.66%) |
Sep 20, 2023 | 24.00 | 24.16 | 23.63 | 24.02 | 1,066,347 | -0.13(-0.52%) |
Sep 19, 2023 | 24.14 | 24.55 | 24.14 | 24.15 | 898,314 | +0.02(+0.08%) |
Sep 18, 2023 | 24.38 | 24.40 | 23.96 | 24.13 | 923,031 | -0.38(-1.54%) |
Sep 15, 2023 | 24.33 | 24.68 | 24.25 | 24.51 | 1,823,630 | +0.18(+0.75%) |
Sep 14, 2023 | 24.18 | 24.42 | 24.04 | 24.32 | 1,159,730 | +0.31(+1.29%) |
Sep 13, 2023 | 23.66 | 24.17 | 23.61 | 24.01 | 922,833 | +0.37(+1.55%) |
Sep 12, 2023 | 23.45 | 23.70 | 23.39 | 23.65 | 772,125 | +0.20(+0.87%) |
Sep 11, 2023 | 23.31 | 23.73 | 23.31 | 23.44 | 607,983 | +0.11(+0.46%) |
Sep 08, 2023 | 23.02 | 23.36 | 22.99 | 23.34 | 726,245 | +0.29(+1.26%) |
Sep 07, 2023 | 23.10 | 23.24 | 22.90 | 23.05 | 1,419,026 | -0.05(-0.21%) |
Sep 06, 2023 | 23.39 | 23.42 | 22.89 | 23.10 | 662,629 | -0.33(-1.40%) |
Sep 05, 2023 | 23.65 | 23.93 | 23.26 | 23.42 | 830,210 | -0.31(-1.30%) |
Sep 01, 2023 | 24.17 | 24.25 | 23.58 | 23.73 | 632,219 | -0.20(-0.85%) |
Aug 31, 2023 | 24.04 | 24.18 | 23.87 | 23.94 | 1,084,234 | +0.03(+0.12%) |
Aug 30, 2023 | 24.11 | 24.23 | 23.85 | 23.91 | 878,654 | -0.29(-1.22%) |
Aug 29, 2023 | 24.03 | 24.41 | 24.02 | 24.20 | 920,593 | +0.26(+1.07%) |
Aug 28, 2023 | 23.81 | 24.12 | 23.80 | 23.95 | 801,980 | +0.20(+0.84%) |
Aug 25, 2023 | 23.58 | 23.87 | 23.53 | 23.75 | 508,577 | +0.24(+1.01%) |
Aug 24, 2023 | 23.55 | 23.77 | 23.46 | 23.51 | 1,059,076 | -0.06(-0.24%) |
Aug 23, 2023 | 22.98 | 23.58 | 22.83 | 23.57 | 1,448,522 | +0.73(+3.21%) |
Aug 22, 2023 | 22.80 | 23.09 | 22.56 | 22.83 | 1,245,190 | +0.05(+0.21%) |
Aug 21, 2023 | 22.98 | 23.08 | 22.65 | 22.79 | 891,815 | -0.29(-1.28%) |
Aug 18, 2023 | 23.08 | 23.35 | 23.01 | 23.08 | 1,210,627 | -0.12(-0.53%) |
Aug 17, 2023 | 23.77 | 23.86 | 23.13 | 23.20 | 805,903 | -0.37(-1.57%) |
Aug 16, 2023 | 23.71 | 23.82 | 23.40 | 23.58 | 938,659 | -0.16(-0.68%) |
Aug 15, 2023 | 23.87 | 23.94 | 23.58 | 23.74 | 965,379 | -0.36(-1.50%) |
Aug 14, 2023 | 24.25 | 24.26 | 23.75 | 24.10 | 1,059,801 | -0.23(-0.94%) |
Aug 11, 2023 | 24.16 | 24.51 | 23.97 | 24.33 | 821,404 | +0.18(+0.75%) |
Aug 10, 2023 | 24.06 | 24.45 | 24.00 | 24.15 | 954,465 | +0.12(+0.51%) |
Aug 09, 2023 | 23.33 | 24.23 | 23.17 | 24.02 | 1,441,973 | +0.76(+3.27%) |
Aug 08, 2023 | 23.36 | 23.37 | 22.45 | 23.26 | 1,619,918 | -0.41(-1.73%) |
Aug 07, 2023 | 23.66 | 23.84 | 23.41 | 23.67 | 769,606 | -0.05(-0.20%) |
Aug 04, 2023 | 23.47 | 23.85 | 23.38 | 23.72 | 944,415 | +0.25(+1.05%) |
Aug 03, 2023 | 24.04 | 24.04 | 23.43 | 23.47 | 764,567 | -0.57(-2.37%) |
Aug 02, 2023 | 24.42 | 24.57 | 23.92 | 24.04 | 930,708 | -0.51(-2.09%) |