Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.43 | 22.16 | 21.16 | 22.11 | 3,940,967 | +0.54(+2.50%) |
Oct 30, 2023 | 21.73 | 21.87 | 21.31 | 21.57 | 3,631,103 | +0.19(+0.87%) |
Oct 27, 2023 | 21.97 | 22.15 | 21.32 | 21.38 | 3,605,464 | -0.52(-2.37%) |
Oct 26, 2023 | 21.78 | 22.00 | 21.06 | 21.90 | 3,389,327 | +0.19(+0.86%) |
Oct 25, 2023 | 21.68 | 21.94 | 21.29 | 21.72 | 3,821,319 | -0.07(-0.31%) |
Oct 24, 2023 | 20.73 | 21.83 | 20.73 | 21.79 | 5,561,475 | +1.02(+4.91%) |
Oct 23, 2023 | 20.63 | 21.20 | 20.02 | 20.77 | 6,323,728 | -0.11(-0.52%) |
Oct 20, 2023 | 20.38 | 20.95 | 20.24 | 20.87 | 4,509,758 | +0.49(+2.40%) |
Oct 19, 2023 | 20.55 | 20.79 | 20.09 | 20.38 | 4,247,636 | -0.10(-0.48%) |
Oct 18, 2023 | 20.34 | 20.66 | 20.07 | 20.48 | 5,296,793 | +0.25(+1.21%) |
Oct 17, 2023 | 18.53 | 20.32 | 18.53 | 20.24 | 6,871,727 | +1.51(+8.06%) |
Oct 16, 2023 | 17.62 | 18.77 | 17.62 | 18.73 | 7,410,584 | +1.27(+7.30%) |
Oct 13, 2023 | 17.94 | 18.02 | 17.33 | 17.45 | 4,854,072 | -0.66(-3.63%) |
Oct 12, 2023 | 18.71 | 18.71 | 17.94 | 18.11 | 4,199,400 | -0.50(-2.69%) |
Oct 11, 2023 | 18.68 | 18.97 | 18.44 | 18.61 | 4,370,276 | -0.16(-0.84%) |
Oct 10, 2023 | 18.25 | 18.82 | 18.19 | 18.77 | 6,951,788 | +0.63(+3.46%) |
Oct 09, 2023 | 18.06 | 18.35 | 17.67 | 18.14 | 3,998,337 | -0.20(-1.07%) |
Oct 06, 2023 | 18.16 | 18.60 | 17.40 | 18.33 | 7,864,577 | +0.04(+0.21%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.26 | 18.30 | 6,894,409 | -1.54(-7.76%) |
Oct 04, 2023 | 19.39 | 19.89 | 19.39 | 19.83 | 6,709,574 | +0.42(+2.17%) |
Oct 03, 2023 | 19.86 | 20.11 | 19.23 | 19.41 | 5,242,571 | -0.79(-3.93%) |
Oct 02, 2023 | 20.58 | 21.00 | 20.14 | 20.21 | 30,097,106 | -0.34(-1.67%) |
Sep 29, 2023 | 20.21 | 21.27 | 20.17 | 20.55 | 8,179,467 | +0.84(+4.28%) |
Sep 28, 2023 | 19.34 | 19.87 | 19.10 | 19.71 | 3,945,292 | +0.55(+2.87%) |
Sep 27, 2023 | 19.56 | 19.82 | 19.05 | 19.16 | 3,242,053 | -0.27(-1.41%) |
Sep 26, 2023 | 19.61 | 20.21 | 19.38 | 19.43 | 4,766,327 | -0.71(-3.51%) |
Sep 25, 2023 | 19.99 | 20.23 | 20.05 | 20.14 | 3,644,655 | -0.04(-0.19%) |
Sep 22, 2023 | 20.66 | 20.76 | 19.99 | 20.18 | 4,017,114 | -0.31(-1.53%) |
Sep 21, 2023 | 20.79 | 21.10 | 20.48 | 20.49 | 4,523,217 | -0.41(-1.97%) |
Sep 20, 2023 | 21.49 | 21.63 | 20.87 | 20.90 | 3,362,068 | -0.49(-2.29%) |
Sep 19, 2023 | 21.01 | 21.48 | 20.91 | 21.39 | 4,306,779 | +0.37(+1.77%) |
Sep 18, 2023 | 22.27 | 22.33 | 21.01 | 21.02 | 4,040,786 | -1.33(-5.96%) |
Sep 15, 2023 | 22.23 | 22.67 | 22.15 | 22.35 | 4,112,117 | +0.04(+0.18%) |
Sep 14, 2023 | 22.30 | 22.65 | 21.98 | 22.31 | 3,408,628 | +0.30(+1.38%) |
Sep 13, 2023 | 22.78 | 22.87 | 21.88 | 22.01 | 4,055,740 | -0.98(-4.26%) |
Sep 12, 2023 | 23.43 | 23.82 | 22.87 | 22.99 | 2,915,683 | -0.41(-1.76%) |
Sep 11, 2023 | 23.86 | 23.98 | 23.23 | 23.40 | 3,184,276 | -0.31(-1.32%) |
Sep 08, 2023 | 23.23 | 23.94 | 22.85 | 23.72 | 4,233,993 | +0.34(+1.47%) |
Sep 07, 2023 | 24.11 | 24.13 | 23.23 | 23.37 | 3,015,255 | -0.94(-3.87%) |
Sep 06, 2023 | 24.31 | 24.60 | 23.84 | 24.32 | 2,886,897 | -0.29(-1.20%) |
Sep 05, 2023 | 25.26 | 25.51 | 24.57 | 24.61 | 3,695,496 | -0.81(-3.20%) |
Sep 01, 2023 | 25.86 | 26.04 | 25.41 | 25.42 | 4,244,719 | -0.20(-0.79%) |
Aug 31, 2023 | 25.89 | 26.35 | 25.58 | 25.62 | 4,063,761 | -0.19(-0.74%) |
Aug 30, 2023 | 25.48 | 26.01 | 25.39 | 25.82 | 3,147,761 | +0.25(+0.98%) |
Aug 29, 2023 | 25.11 | 25.84 | 24.79 | 25.57 | 3,510,607 | +0.77(+3.10%) |
Aug 28, 2023 | 22.94 | 24.84 | 22.91 | 24.80 | 6,107,542 | +1.83(+7.96%) |
Aug 25, 2023 | 24.95 | 25.24 | 22.88 | 22.97 | 7,632,000 | -1.71(-6.94%) |
Aug 24, 2023 | 26.10 | 26.44 | 24.61 | 24.68 | 5,384,187 | -1.32(-5.07%) |
Aug 23, 2023 | 25.29 | 26.01 | 24.26 | 26.00 | 10,875,336 | +1.25(+5.05%) |
Aug 22, 2023 | 26.44 | 26.56 | 24.71 | 24.75 | 7,953,108 | -2.86(-10.35%) |
Aug 21, 2023 | 27.14 | 27.62 | 26.83 | 27.61 | 3,806,768 | +0.55(+2.03%) |
Aug 18, 2023 | 25.96 | 27.46 | 25.96 | 27.06 | 5,147,567 | +0.92(+3.53%) |
Aug 17, 2023 | 26.68 | 26.99 | 26.12 | 26.13 | 3,771,946 | -0.09(-0.33%) |
Aug 16, 2023 | 26.34 | 26.62 | 26.00 | 26.22 | 2,966,628 | -0.13(-0.47%) |
Aug 15, 2023 | 26.37 | 26.69 | 25.74 | 26.35 | 5,448,653 | -0.38(-1.40%) |
Aug 14, 2023 | 26.53 | 27.02 | 26.24 | 26.72 | 4,652,671 | -0.05(-0.18%) |
Aug 11, 2023 | 26.67 | 27.16 | 26.35 | 26.77 | 2,469,950 | -0.03(-0.11%) |
Aug 10, 2023 | 26.93 | 27.19 | 26.55 | 26.80 | 3,123,010 | +0.06(+0.22%) |
Aug 09, 2023 | 27.46 | 27.61 | 26.64 | 26.74 | 3,350,251 | -0.84(-3.03%) |
Aug 08, 2023 | 27.22 | 27.69 | 26.47 | 27.58 | 4,495,442 | -0.19(-0.69%) |
Aug 07, 2023 | 27.99 | 28.20 | 27.42 | 27.77 | 1,889,045 | -0.22(-0.79%) |
Aug 04, 2023 | 28.15 | 28.52 | 27.39 | 27.99 | 3,048,739 | +0.16(+0.59%) |
Aug 03, 2023 | 27.24 | 28.05 | 26.92 | 27.83 | 3,739,595 | +0.52(+1.90%) |
Aug 02, 2023 | 27.16 | 27.49 | 26.76 | 27.31 | 2,454,190 | -0.34(-1.22%) |