Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.53 | 21.29 | 20.51 | 21.27 | 59,898 | +0.74(+3.61%) |
Oct 30, 2023 | 20.10 | 20.57 | 20.05 | 20.53 | 57,823 | +0.59(+2.98%) |
Oct 27, 2023 | 19.80 | 20.01 | 19.66 | 19.94 | 39,989 | -0.26(-1.30%) |
Oct 26, 2023 | 19.89 | 20.30 | 19.88 | 20.20 | 56,404 | +0.39(+1.97%) |
Oct 25, 2023 | 19.76 | 19.89 | 19.46 | 19.81 | 58,191 | -0.06(-0.29%) |
Oct 24, 2023 | 20.05 | 20.05 | 19.76 | 19.87 | 57,123 | -0.12(-0.59%) |
Oct 23, 2023 | 19.98 | 20.26 | 19.80 | 19.99 | 45,744 | -0.03(-0.15%) |
Oct 20, 2023 | 20.31 | 20.31 | 19.95 | 20.02 | 79,996 | -0.25(-1.25%) |
Oct 19, 2023 | 20.44 | 20.59 | 20.26 | 20.27 | 39,206 | -0.20(-0.95%) |
Oct 18, 2023 | 20.47 | 20.68 | 20.25 | 20.46 | 42,239 | -0.12(-0.57%) |
Oct 17, 2023 | 20.05 | 20.79 | 20.05 | 20.58 | 63,554 | +0.40(+1.98%) |
Oct 16, 2023 | 20.13 | 20.44 | 20.13 | 20.18 | 48,010 | +0.21(+1.07%) |
Oct 13, 2023 | 20.63 | 20.63 | 19.93 | 19.97 | 39,351 | -0.49(-2.38%) |
Oct 12, 2023 | 20.48 | 20.51 | 19.86 | 20.45 | 47,110 | -0.09(-0.43%) |
Oct 11, 2023 | 20.48 | 20.70 | 20.41 | 20.54 | 19,895 | +0.08(+0.38%) |
Oct 10, 2023 | 20.40 | 20.66 | 20.40 | 20.46 | 48,409 | +0.20(+0.96%) |
Oct 09, 2023 | 20.10 | 20.46 | 20.09 | 20.27 | 50,290 | +0.01(+0.05%) |
Oct 06, 2023 | 20.19 | 20.43 | 19.64 | 20.26 | 41,479 | -0.07(-0.34%) |
Oct 05, 2023 | 19.88 | 20.43 | 19.71 | 20.33 | 57,808 | +0.47(+2.36%) |
Oct 04, 2023 | 19.72 | 19.92 | 19.35 | 19.86 | 46,125 | +0.16(+0.79%) |
Oct 03, 2023 | 20.00 | 20.00 | 19.67 | 19.70 | 51,178 | -0.40(-1.99%) |
Oct 02, 2023 | 19.98 | 20.24 | 19.89 | 20.10 | 75,020 | +0.08(+0.39%) |
Sep 29, 2023 | 20.14 | 20.31 | 19.96 | 20.03 | 54,952 | -0.04(-0.19%) |
Sep 28, 2023 | 19.89 | 20.23 | 19.89 | 20.06 | 53,353 | +0.17(+0.83%) |
Sep 27, 2023 | 20.04 | 20.17 | 19.87 | 19.90 | 37,011 | -0.10(-0.49%) |
Sep 26, 2023 | 20.14 | 20.44 | 19.99 | 20.00 | 28,733 | -0.41(-2.01%) |
Sep 25, 2023 | 20.18 | 20.46 | 20.38 | 20.41 | 40,739 | +0.30(+1.50%) |
Sep 22, 2023 | 20.30 | 20.44 | 20.08 | 20.10 | 37,797 | -0.20(-0.96%) |
Sep 21, 2023 | 19.95 | 20.37 | 19.95 | 20.30 | 46,319 | +0.06(+0.29%) |
Sep 20, 2023 | 20.44 | 20.58 | 20.19 | 20.24 | 30,375 | -0.10(-0.48%) |
Sep 19, 2023 | 20.65 | 20.82 | 20.18 | 20.34 | 30,733 | -0.27(-1.32%) |
Sep 18, 2023 | 21.16 | 21.16 | 20.60 | 20.61 | 44,985 | -0.58(-2.76%) |
Sep 15, 2023 | 21.44 | 21.89 | 21.07 | 21.20 | 185,749 | -0.26(-1.23%) |
Sep 14, 2023 | 21.21 | 21.54 | 21.21 | 21.46 | 61,813 | +0.35(+1.66%) |
Sep 13, 2023 | 21.26 | 21.37 | 20.95 | 21.11 | 40,985 | -0.18(-0.82%) |
Sep 12, 2023 | 21.20 | 21.53 | 21.20 | 21.28 | 38,960 | -0.04(-0.18%) |
Sep 11, 2023 | 21.73 | 21.73 | 21.24 | 21.32 | 64,542 | -0.19(-0.86%) |
Sep 08, 2023 | 21.38 | 21.57 | 21.16 | 21.51 | 41,176 | +0.19(+0.87%) |
Sep 07, 2023 | 21.24 | 21.45 | 21.13 | 21.32 | 144,770 | +0.05(+0.23%) |
Sep 06, 2023 | 21.60 | 21.66 | 21.21 | 21.27 | 51,569 | -0.28(-1.31%) |
Sep 05, 2023 | 21.78 | 21.82 | 21.50 | 21.56 | 45,539 | -0.34(-1.56%) |
Sep 01, 2023 | 21.76 | 22.03 | 21.76 | 21.90 | 49,554 | +0.25(+1.17%) |
Aug 31, 2023 | 21.59 | 21.75 | 21.42 | 21.64 | 47,163 | +0.07(+0.32%) |
Aug 30, 2023 | 21.77 | 21.97 | 21.54 | 21.58 | 25,375 | -0.19(-0.85%) |
Aug 29, 2023 | 21.57 | 21.86 | 21.52 | 21.76 | 39,138 | +0.19(+0.86%) |
Aug 28, 2023 | 21.31 | 21.66 | 21.31 | 21.58 | 39,194 | +0.32(+1.51%) |
Aug 25, 2023 | 21.62 | 21.62 | 21.15 | 21.25 | 28,063 | -0.29(-1.36%) |
Aug 24, 2023 | 21.36 | 21.60 | 21.27 | 21.55 | 49,869 | +0.08(+0.36%) |
Aug 23, 2023 | 21.22 | 21.50 | 21.11 | 21.47 | 44,772 | +0.22(+1.06%) |
Aug 22, 2023 | 21.52 | 21.64 | 21.06 | 21.24 | 62,303 | -0.32(-1.49%) |
Aug 21, 2023 | 21.65 | 21.79 | 21.49 | 21.57 | 49,902 | -0.06(-0.27%) |
Aug 18, 2023 | 21.69 | 21.97 | 21.58 | 21.62 | 128,076 | -0.08(-0.36%) |
Aug 17, 2023 | 21.64 | 21.80 | 21.47 | 21.70 | 49,638 | +0.13(+0.59%) |
Aug 16, 2023 | 21.82 | 22.15 | 21.52 | 21.58 | 51,572 | -0.26(-1.21%) |
Aug 15, 2023 | 22.06 | 22.20 | 21.77 | 21.84 | 61,989 | -0.56(-2.48%) |
Aug 14, 2023 | 22.48 | 22.55 | 22.18 | 22.39 | 35,779 | -0.31(-1.37%) |
Aug 11, 2023 | 22.45 | 22.79 | 22.45 | 22.71 | 36,650 | +0.21(+0.95%) |
Aug 10, 2023 | 22.65 | 22.83 | 22.42 | 22.49 | 54,596 | -0.15(-0.65%) |
Aug 09, 2023 | 23.05 | 23.11 | 22.56 | 22.64 | 61,933 | -0.46(-2.00%) |
Aug 08, 2023 | 22.94 | 23.20 | 22.39 | 23.10 | 53,127 | -0.19(-0.83%) |
Aug 07, 2023 | 22.98 | 23.36 | 22.87 | 23.29 | 46,603 | +0.47(+2.07%) |
Aug 04, 2023 | 22.78 | 23.08 | 22.73 | 22.82 | 38,184 | +0.03(+0.13%) |
Aug 03, 2023 | 22.62 | 23.08 | 22.35 | 22.79 | 39,771 | +0.05(+0.21%) |
Aug 02, 2023 | 22.34 | 22.79 | 22.34 | 22.74 | 45,930 | +0.16(+0.72%) |