Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.85 | 22.10 | 21.80 | 21.83 | 596,498 | +0.06(+0.28%) |
Oct 30, 2023 | 22.33 | 22.33 | 21.58 | 21.77 | 427,418 | -0.39(-1.76%) |
Oct 27, 2023 | 22.40 | 22.40 | 21.95 | 22.16 | 407,707 | -0.24(-1.07%) |
Oct 26, 2023 | 22.44 | 22.67 | 22.28 | 22.40 | 422,034 | +0.13(+0.58%) |
Oct 25, 2023 | 22.06 | 22.69 | 22.06 | 22.27 | 511,686 | +0.13(+0.59%) |
Oct 24, 2023 | 21.95 | 22.15 | 21.80 | 22.14 | 453,104 | +0.23(+1.05%) |
Oct 23, 2023 | 22.25 | 22.25 | 21.81 | 21.91 | 713,050 | -0.48(-2.14%) |
Oct 20, 2023 | 22.83 | 22.91 | 22.24 | 22.39 | 1,271,978 | -0.40(-1.76%) |
Oct 19, 2023 | 23.18 | 23.19 | 22.57 | 22.79 | 935,532 | -0.43(-1.85%) |
Oct 18, 2023 | 23.07 | 23.50 | 22.92 | 23.22 | 944,249 | +0.20(+0.89%) |
Oct 17, 2023 | 21.15 | 23.62 | 21.15 | 23.02 | 3,991,679 | -4.57(-16.58%) |
Oct 16, 2023 | 26.86 | 27.71 | 27.00 | 27.59 | 555,923 | +0.92(+3.45%) |
Oct 13, 2023 | 26.51 | 26.88 | 26.50 | 26.67 | 457,841 | +0.10(+0.38%) |
Oct 12, 2023 | 26.73 | 26.80 | 26.38 | 26.57 | 397,011 | -0.04(-0.15%) |
Oct 11, 2023 | 26.59 | 26.96 | 26.39 | 26.61 | 465,804 | -0.04(-0.15%) |
Oct 10, 2023 | 26.87 | 27.16 | 26.60 | 26.65 | 441,535 | -0.19(-0.71%) |
Oct 09, 2023 | 26.30 | 26.96 | 26.22 | 26.84 | 410,946 | +0.35(+1.32%) |
Oct 06, 2023 | 25.98 | 26.66 | 25.63 | 26.49 | 486,331 | +0.42(+1.61%) |
Oct 05, 2023 | 26.16 | 26.83 | 25.79 | 26.07 | 689,072 | -0.03(-0.11%) |
Oct 04, 2023 | 28.02 | 28.09 | 25.91 | 26.10 | 1,024,230 | -1.97(-7.02%) |
Oct 03, 2023 | 28.09 | 28.26 | 27.81 | 28.07 | 305,533 | -0.11(-0.39%) |
Oct 02, 2023 | 28.04 | 28.21 | 27.83 | 28.18 | 321,901 | +0.16(+0.57%) |
Sep 29, 2023 | 28.46 | 28.49 | 27.99 | 28.02 | 445,366 | -0.42(-1.48%) |
Sep 28, 2023 | 28.07 | 28.58 | 28.02 | 28.44 | 409,484 | +0.39(+1.39%) |
Sep 27, 2023 | 28.11 | 28.25 | 27.96 | 28.05 | 281,583 | +0.08(+0.29%) |
Sep 26, 2023 | 27.70 | 28.04 | 27.70 | 27.97 | 361,919 | +0.17(+0.61%) |
Sep 25, 2023 | 27.90 | 27.95 | 27.73 | 27.80 | 370,058 | -0.13(-0.47%) |
Sep 22, 2023 | 27.91 | 28.14 | 27.91 | 27.93 | 369,422 | +0.01(+0.04%) |
Sep 21, 2023 | 27.86 | 28.11 | 27.66 | 27.92 | 352,466 | +0.02(+0.07%) |
Sep 20, 2023 | 28.14 | 28.20 | 27.89 | 27.90 | 333,900 | -0.13(-0.46%) |
Sep 19, 2023 | 28.11 | 28.22 | 27.94 | 28.03 | 260,527 | +0.02(+0.07%) |
Sep 18, 2023 | 28.01 | 28.10 | 27.90 | 28.01 | 342,011 | +0.01(+0.04%) |
Sep 15, 2023 | 27.78 | 28.12 | 27.52 | 28.00 | 2,198,171 | +0.22(+0.79%) |
Sep 14, 2023 | 27.58 | 27.94 | 27.58 | 27.78 | 443,368 | +0.26(+0.94%) |
Sep 13, 2023 | 27.72 | 27.97 | 27.48 | 27.52 | 478,914 | -0.25(-0.90%) |
Sep 12, 2023 | 27.91 | 28.04 | 27.74 | 27.77 | 335,659 | -0.16(-0.57%) |
Sep 11, 2023 | 27.55 | 28.27 | 27.55 | 27.93 | 474,261 | +0.56(+2.05%) |
Sep 08, 2023 | 27.58 | 27.77 | 27.35 | 27.37 | 364,821 | -0.28(-1.01%) |
Sep 07, 2023 | 27.81 | 28.02 | 27.62 | 27.65 | 374,420 | -0.24(-0.86%) |
Sep 06, 2023 | 27.71 | 28.10 | 27.60 | 27.89 | 410,251 | +0.19(+0.69%) |
Sep 05, 2023 | 28.46 | 28.51 | 27.62 | 27.70 | 447,193 | -0.83(-2.91%) |
Sep 01, 2023 | 28.61 | 28.70 | 28.15 | 28.53 | 391,026 | -0.10(-0.35%) |
Aug 31, 2023 | 28.72 | 28.95 | 28.53 | 28.63 | 537,348 | +0.04(+0.14%) |
Aug 30, 2023 | 28.42 | 28.65 | 28.41 | 28.59 | 311,874 | +0.15(+0.53%) |
Aug 29, 2023 | 28.44 | 28.48 | 28.29 | 28.44 | 226,294 | +0.06(+0.21%) |
Aug 28, 2023 | 28.25 | 28.57 | 28.25 | 28.38 | 318,197 | +0.13(+0.46%) |
Aug 25, 2023 | 28.05 | 28.39 | 28.02 | 28.25 | 228,457 | +0.21(+0.75%) |
Aug 24, 2023 | 28.08 | 28.15 | 27.95 | 28.04 | 307,591 | -0.05(-0.18%) |
Aug 23, 2023 | 28.22 | 28.26 | 28.00 | 28.09 | 209,208 | -0.17(-0.60%) |
Aug 22, 2023 | 27.84 | 28.28 | 27.84 | 28.26 | 250,422 | +0.50(+1.80%) |
Aug 21, 2023 | 27.87 | 28.09 | 27.60 | 27.76 | 398,202 | -0.15(-0.54%) |
Aug 18, 2023 | 28.06 | 28.30 | 27.88 | 27.91 | 439,749 | -0.30(-1.06%) |
Aug 17, 2023 | 28.10 | 28.36 | 28.07 | 28.21 | 279,595 | +0.25(+0.89%) |
Aug 16, 2023 | 27.87 | 28.20 | 27.84 | 27.96 | 325,385 | -0.07(-0.25%) |
Aug 15, 2023 | 27.81 | 28.09 | 27.76 | 28.03 | 293,318 | +0.06(+0.21%) |
Aug 14, 2023 | 28.00 | 28.20 | 27.88 | 27.97 | 341,588 | -0.15(-0.53%) |
Aug 11, 2023 | 27.89 | 28.32 | 27.85 | 28.12 | 334,530 | +0.11(+0.39%) |
Aug 10, 2023 | 27.95 | 28.19 | 27.81 | 28.01 | 446,899 | +0.07(+0.25%) |
Aug 09, 2023 | 28.23 | 28.23 | 27.70 | 27.94 | 448,035 | -0.28(-0.99%) |
Aug 08, 2023 | 27.90 | 28.45 | 27.85 | 28.22 | 319,977 | +0.03(+0.11%) |
Aug 07, 2023 | 27.99 | 28.25 | 27.99 | 28.19 | 344,714 | +0.20(+0.71%) |
Aug 04, 2023 | 27.99 | 28.30 | 27.82 | 27.99 | 433,111 | -0.04(-0.14%) |
Aug 03, 2023 | 27.77 | 28.16 | 27.56 | 28.03 | 409,420 | +0.04(+0.14%) |
Aug 02, 2023 | 27.99 | 28.20 | 27.85 | 27.99 | 291,447 | -0.32(-1.13%) |