Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.71 | 20.83 | 19.51 | 20.83 | 2,993,915 | +1.16(+5.91%) |
Oct 30, 2023 | 19.68 | 19.82 | 19.36 | 19.67 | 2,961,758 | +0.22(+1.16%) |
Oct 27, 2023 | 19.91 | 19.91 | 19.33 | 19.44 | 1,321,081 | -0.40(-2.02%) |
Oct 26, 2023 | 19.50 | 20.01 | 19.50 | 19.84 | 1,721,254 | +0.50(+2.58%) |
Oct 25, 2023 | 19.82 | 19.89 | 19.33 | 19.34 | 2,290,516 | -0.63(-3.13%) |
Oct 24, 2023 | 19.83 | 20.04 | 19.75 | 19.97 | 2,048,363 | +0.33(+1.69%) |
Oct 23, 2023 | 19.80 | 20.04 | 19.59 | 19.64 | 1,425,223 | -0.32(-1.62%) |
Oct 20, 2023 | 20.21 | 20.40 | 19.96 | 19.96 | 1,684,969 | -0.13(-0.63%) |
Oct 19, 2023 | 20.06 | 20.57 | 19.98 | 20.09 | 1,364,899 | -0.13(-0.63%) |
Oct 18, 2023 | 20.26 | 20.40 | 20.08 | 20.21 | 1,564,177 | -0.30(-1.48%) |
Oct 17, 2023 | 20.04 | 20.76 | 20.04 | 20.52 | 2,352,298 | +0.36(+1.79%) |
Oct 16, 2023 | 20.10 | 20.34 | 19.92 | 20.16 | 1,601,780 | +0.30(+1.53%) |
Oct 13, 2023 | 20.27 | 20.32 | 19.76 | 19.85 | 1,554,004 | -0.34(-1.69%) |
Oct 12, 2023 | 20.61 | 20.61 | 20.14 | 20.19 | 1,304,838 | -0.48(-2.32%) |
Oct 11, 2023 | 20.48 | 20.82 | 20.46 | 20.67 | 1,362,267 | +0.33(+1.63%) |
Oct 10, 2023 | 20.16 | 20.59 | 20.10 | 20.34 | 1,308,910 | +0.17(+0.82%) |
Oct 09, 2023 | 19.56 | 20.24 | 19.56 | 20.17 | 1,117,509 | +0.45(+2.28%) |
Oct 06, 2023 | 19.67 | 19.96 | 19.50 | 19.73 | 2,086,186 | -0.10(-0.49%) |
Oct 05, 2023 | 19.85 | 20.04 | 19.54 | 19.82 | 2,871,314 | -0.12(-0.59%) |
Oct 04, 2023 | 19.76 | 20.00 | 19.57 | 19.94 | 1,268,380 | +0.22(+1.13%) |
Oct 03, 2023 | 20.04 | 20.17 | 19.63 | 19.72 | 1,406,306 | -0.51(-2.53%) |
Oct 02, 2023 | 20.61 | 20.76 | 20.13 | 20.23 | 1,290,767 | -0.45(-2.19%) |
Sep 29, 2023 | 21.12 | 21.21 | 20.44 | 20.68 | 1,621,231 | -0.15(-0.74%) |
Sep 28, 2023 | 20.82 | 21.07 | 20.71 | 20.84 | 1,421,032 | +0.14(+0.70%) |
Sep 27, 2023 | 20.54 | 20.93 | 20.54 | 20.69 | 2,849,694 | +0.23(+1.13%) |
Sep 26, 2023 | 20.62 | 20.73 | 20.25 | 20.46 | 1,333,275 | -0.31(-1.49%) |
Sep 25, 2023 | 20.65 | 20.83 | 20.71 | 20.77 | 871,740 | +0.04(+0.19%) |
Sep 22, 2023 | 21.06 | 21.23 | 20.72 | 20.73 | 919,422 | -0.34(-1.60%) |
Sep 21, 2023 | 21.48 | 21.51 | 21.06 | 21.07 | 847,644 | -0.49(-2.28%) |
Sep 20, 2023 | 22.02 | 22.09 | 21.53 | 21.56 | 1,186,215 | -0.22(-1.02%) |
Sep 19, 2023 | 21.89 | 21.95 | 21.74 | 21.78 | 861,383 | -0.06(-0.27%) |
Sep 18, 2023 | 22.21 | 22.24 | 21.83 | 21.84 | 952,932 | -0.40(-1.78%) |
Sep 15, 2023 | 22.02 | 22.30 | 21.97 | 22.24 | 2,789,748 | +0.03(+0.13%) |
Sep 14, 2023 | 21.92 | 22.34 | 21.92 | 22.21 | 1,091,461 | +0.50(+2.31%) |
Sep 13, 2023 | 22.14 | 22.14 | 21.64 | 21.71 | 1,496,941 | -0.36(-1.62%) |
Sep 12, 2023 | 21.79 | 22.08 | 21.79 | 22.06 | 1,532,003 | +0.20(+0.93%) |
Sep 11, 2023 | 22.02 | 22.04 | 21.78 | 21.86 | 932,894 | +0.00(+0.00%) |
Sep 08, 2023 | 21.78 | 22.01 | 21.69 | 21.86 | 1,045,469 | +0.12(+0.53%) |
Sep 07, 2023 | 21.60 | 21.92 | 21.43 | 21.75 | 1,747,427 | +0.23(+1.08%) |
Sep 06, 2023 | 21.38 | 21.54 | 21.25 | 21.51 | 1,374,817 | +0.18(+0.86%) |
Sep 05, 2023 | 21.41 | 21.59 | 21.21 | 21.33 | 1,524,442 | -0.46(-2.13%) |
Sep 01, 2023 | 21.90 | 22.04 | 21.74 | 21.79 | 879,366 | +0.00(+0.00%) |
Aug 31, 2023 | 21.90 | 21.96 | 21.71 | 21.79 | 963,049 | -0.05(-0.22%) |
Aug 30, 2023 | 21.68 | 21.87 | 21.64 | 21.84 | 1,114,832 | +0.14(+0.62%) |
Aug 29, 2023 | 21.50 | 21.73 | 21.29 | 21.71 | 1,371,803 | +0.30(+1.40%) |
Aug 28, 2023 | 21.01 | 21.56 | 21.01 | 21.41 | 1,477,727 | +0.39(+1.84%) |
Aug 25, 2023 | 21.10 | 21.23 | 20.92 | 21.02 | 1,525,912 | +0.02(+0.09%) |
Aug 24, 2023 | 21.02 | 21.41 | 20.99 | 21.00 | 1,204,557 | -0.14(-0.64%) |
Aug 23, 2023 | 20.95 | 21.17 | 20.78 | 21.14 | 884,164 | +0.30(+1.44%) |
Aug 22, 2023 | 21.07 | 21.07 | 20.79 | 20.84 | 886,243 | +0.00(+0.00%) |
Aug 21, 2023 | 21.17 | 21.28 | 20.61 | 20.84 | 2,017,875 | -0.44(-2.09%) |
Aug 18, 2023 | 21.02 | 21.41 | 20.94 | 21.28 | 1,217,244 | +0.06(+0.27%) |
Aug 17, 2023 | 21.65 | 21.74 | 21.17 | 21.22 | 1,090,634 | -0.39(-1.79%) |
Aug 16, 2023 | 21.93 | 22.06 | 21.61 | 21.61 | 1,105,227 | -0.37(-1.67%) |
Aug 15, 2023 | 22.16 | 22.19 | 21.92 | 21.98 | 984,301 | -0.36(-1.60%) |
Aug 14, 2023 | 22.51 | 22.68 | 22.26 | 22.34 | 1,040,788 | -0.23(-1.03%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.45 | 22.57 | 1,357,056 | -0.24(-1.06%) |
Aug 10, 2023 | 23.31 | 23.34 | 22.80 | 22.81 | 1,171,944 | -0.31(-1.34%) |
Aug 09, 2023 | 22.88 | 23.30 | 22.73 | 23.12 | 1,579,896 | +0.26(+1.14%) |
Aug 08, 2023 | 22.50 | 22.90 | 22.36 | 22.86 | 1,009,842 | +0.03(+0.13%) |
Aug 07, 2023 | 22.80 | 23.08 | 22.60 | 22.83 | 1,232,794 | +0.05(+0.21%) |
Aug 04, 2023 | 23.10 | 23.40 | 22.71 | 22.78 | 1,830,008 | -0.40(-1.71%) |
Aug 03, 2023 | 22.93 | 23.25 | 22.80 | 23.18 | 2,722,641 | +0.14(+0.59%) |
Aug 02, 2023 | 22.50 | 23.05 | 22.39 | 23.04 | 2,381,780 | +0.32(+1.40%) |