Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.01 | 21.10 | 20.99 | 21.05 | 231,370 | +0.11(+0.50%) |
Oct 30, 2023 | 21.01 | 21.06 | 20.94 | 20.94 | 410,680 | -0.14(-0.68%) |
Oct 27, 2023 | 20.96 | 21.10 | 20.95 | 21.09 | 953,743 | +0.19(+0.92%) |
Oct 26, 2023 | 20.86 | 20.94 | 20.84 | 20.89 | 279,588 | +0.04(+0.18%) |
Oct 25, 2023 | 20.95 | 20.95 | 20.77 | 20.86 | 560,992 | -0.10(-0.46%) |
Oct 24, 2023 | 20.93 | 20.99 | 20.88 | 20.95 | 229,762 | -0.02(-0.09%) |
Oct 23, 2023 | 20.98 | 21.06 | 20.95 | 20.97 | 376,398 | +0.01(+0.05%) |
Oct 20, 2023 | 21.05 | 21.10 | 20.93 | 20.96 | 604,756 | -0.05(-0.23%) |
Oct 19, 2023 | 20.94 | 21.05 | 20.91 | 21.01 | 296,831 | +0.05(+0.23%) |
Oct 18, 2023 | 20.97 | 21.01 | 20.90 | 20.96 | 238,027 | +0.06(+0.27%) |
Oct 17, 2023 | 20.87 | 20.96 | 20.85 | 20.90 | 261,797 | +0.12(+0.60%) |
Oct 16, 2023 | 20.79 | 20.83 | 20.76 | 20.78 | 239,271 | +0.02(+0.09%) |
Oct 13, 2023 | 20.81 | 20.81 | 20.70 | 20.76 | 286,087 | +0.10(+0.46%) |
Oct 12, 2023 | 20.61 | 20.68 | 20.48 | 20.66 | 482,692 | +0.19(+0.93%) |
Oct 11, 2023 | 20.57 | 20.60 | 20.44 | 20.47 | 445,059 | -0.13(-0.65%) |
Oct 10, 2023 | 20.56 | 20.64 | 20.56 | 20.61 | 175,123 | -0.02(-0.09%) |
Oct 09, 2023 | 20.64 | 20.66 | 20.55 | 20.63 | 324,853 | -0.01(-0.05%) |
Oct 06, 2023 | 20.47 | 20.65 | 20.47 | 20.64 | 160,190 | +0.13(+0.65%) |
Oct 05, 2023 | 20.34 | 20.50 | 20.33 | 20.50 | 220,843 | +0.11(+0.56%) |
Oct 04, 2023 | 20.46 | 20.46 | 20.37 | 20.39 | 226,286 | -0.05(-0.23%) |
Oct 03, 2023 | 20.57 | 20.59 | 20.38 | 20.44 | 547,332 | -0.20(-0.97%) |
Oct 02, 2023 | 20.56 | 20.72 | 20.56 | 20.64 | 560,877 | +0.16(+0.79%) |
Sep 29, 2023 | 20.79 | 20.79 | 20.45 | 20.47 | 1,069,752 | -0.37(-1.79%) |
Sep 28, 2023 | 20.66 | 20.86 | 20.61 | 20.85 | 219,045 | +0.18(+0.88%) |
Sep 27, 2023 | 20.70 | 20.72 | 20.65 | 20.66 | 237,345 | -0.06(-0.28%) |
Sep 26, 2023 | 20.80 | 20.83 | 20.70 | 20.72 | 212,781 | -0.08(-0.37%) |
Sep 25, 2023 | 20.78 | 20.80 | 20.76 | 20.80 | 218,402 | -0.11(-0.50%) |
Sep 22, 2023 | 20.95 | 21.00 | 20.87 | 20.90 | 205,619 | -0.04(-0.18%) |
Sep 21, 2023 | 21.11 | 21.11 | 20.94 | 20.94 | 342,006 | -0.30(-1.40%) |
Sep 20, 2023 | 21.16 | 21.24 | 21.13 | 21.24 | 289,845 | -0.06(-0.27%) |
Sep 19, 2023 | 21.27 | 21.34 | 21.26 | 21.30 | 264,099 | +0.09(+0.41%) |
Sep 18, 2023 | 21.34 | 21.34 | 21.15 | 21.21 | 434,170 | -0.15(-0.72%) |
Sep 15, 2023 | 21.33 | 21.40 | 21.33 | 21.36 | 262,027 | +0.12(+0.59%) |
Sep 14, 2023 | 21.14 | 21.31 | 21.14 | 21.24 | 275,121 | +0.10(+0.45%) |
Sep 13, 2023 | 21.10 | 21.16 | 21.06 | 21.14 | 401,219 | +0.07(+0.32%) |
Sep 12, 2023 | 21.07 | 21.10 | 21.01 | 21.08 | 368,730 | +0.03(+0.14%) |
Sep 11, 2023 | 20.95 | 21.08 | 20.95 | 21.05 | 221,523 | +0.15(+0.73%) |
Sep 08, 2023 | 20.96 | 20.96 | 20.88 | 20.89 | 334,196 | -0.05(-0.23%) |
Sep 07, 2023 | 20.92 | 20.98 | 20.89 | 20.94 | 270,444 | -0.04(-0.18%) |
Sep 06, 2023 | 20.94 | 21.04 | 20.94 | 20.98 | 258,013 | +0.02(+0.09%) |
Sep 05, 2023 | 20.89 | 21.02 | 20.85 | 20.96 | 421,812 | +0.13(+0.64%) |
Sep 01, 2023 | 20.86 | 20.93 | 20.79 | 20.83 | 300,417 | +0.04(+0.18%) |
Aug 31, 2023 | 20.87 | 20.92 | 20.77 | 20.79 | 345,971 | -0.11(-0.50%) |
Aug 30, 2023 | 20.88 | 20.94 | 20.84 | 20.89 | 202,599 | +0.05(+0.23%) |
Aug 29, 2023 | 20.84 | 20.91 | 20.82 | 20.85 | 211,902 | -0.03(-0.14%) |
Aug 28, 2023 | 20.74 | 20.88 | 20.71 | 20.88 | 397,319 | +0.20(+0.97%) |
Aug 25, 2023 | 20.62 | 20.75 | 20.59 | 20.67 | 218,730 | +0.06(+0.28%) |
Aug 24, 2023 | 20.41 | 20.62 | 20.41 | 20.62 | 177,732 | +0.17(+0.84%) |
Aug 23, 2023 | 20.37 | 20.49 | 20.37 | 20.44 | 225,891 | +0.21(+1.04%) |
Aug 22, 2023 | 20.44 | 20.44 | 20.21 | 20.23 | 287,559 | -0.12(-0.61%) |
Aug 21, 2023 | 20.55 | 20.55 | 20.34 | 20.36 | 458,843 | -0.06(-0.28%) |
Aug 18, 2023 | 20.36 | 20.44 | 20.32 | 20.42 | 784,708 | +0.16(+0.80%) |
Aug 17, 2023 | 20.30 | 20.36 | 20.23 | 20.25 | 808,122 | -0.01(-0.05%) |
Aug 16, 2023 | 20.20 | 20.35 | 20.20 | 20.26 | 380,853 | +0.11(+0.52%) |
Aug 15, 2023 | 20.34 | 20.34 | 20.16 | 20.16 | 864,285 | -0.16(-0.80%) |
Aug 14, 2023 | 20.39 | 20.40 | 20.29 | 20.32 | 840,406 | -0.15(-0.75%) |
Aug 11, 2023 | 20.48 | 20.58 | 20.42 | 20.47 | 679,192 | +0.00(+0.00%) |
Aug 10, 2023 | 20.46 | 20.58 | 20.46 | 20.47 | 314,145 | +0.02(+0.09%) |
Aug 09, 2023 | 20.50 | 20.53 | 20.43 | 20.45 | 342,885 | -0.04(-0.19%) |
Aug 08, 2023 | 20.54 | 20.54 | 20.42 | 20.49 | 464,063 | -0.15(-0.74%) |
Aug 07, 2023 | 20.77 | 20.78 | 20.64 | 20.65 | 883,030 | -0.05(-0.23%) |
Aug 04, 2023 | 20.71 | 20.77 | 20.66 | 20.69 | 525,509 | +0.02(+0.09%) |
Aug 03, 2023 | 20.74 | 20.80 | 20.62 | 20.67 | 414,463 | -0.16(-0.78%) |
Aug 02, 2023 | 20.95 | 20.95 | 20.81 | 20.84 | 461,569 | -0.16(-0.77%) |