Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.76 | 19.17 | 18.68 | 19.08 | 3,898,826 | +0.31(+1.65%) |
Oct 30, 2023 | 18.63 | 18.87 | 18.45 | 18.77 | 4,114,432 | +0.34(+1.84%) |
Oct 27, 2023 | 18.51 | 19.02 | 18.36 | 18.43 | 6,459,197 | -0.15(-0.81%) |
Oct 26, 2023 | 16.80 | 18.80 | 16.20 | 18.58 | 16,143,160 | -1.53(-7.61%) |
Oct 25, 2023 | 20.12 | 20.19 | 19.70 | 20.11 | 5,281,899 | -0.10(-0.49%) |
Oct 24, 2023 | 19.97 | 20.36 | 19.89 | 20.21 | 7,180,745 | +0.38(+1.92%) |
Oct 23, 2023 | 20.29 | 20.36 | 19.72 | 19.83 | 7,466,940 | -0.63(-3.08%) |
Oct 20, 2023 | 20.87 | 21.03 | 20.33 | 20.46 | 2,578,827 | -0.27(-1.30%) |
Oct 19, 2023 | 20.93 | 21.14 | 20.62 | 20.73 | 2,992,176 | -0.31(-1.47%) |
Oct 18, 2023 | 21.23 | 21.26 | 20.95 | 21.04 | 2,059,777 | -0.36(-1.68%) |
Oct 17, 2023 | 20.50 | 21.52 | 20.40 | 21.40 | 3,120,661 | +0.87(+4.24%) |
Oct 16, 2023 | 20.38 | 20.75 | 20.23 | 20.53 | 1,936,975 | +0.31(+1.53%) |
Oct 13, 2023 | 20.06 | 20.31 | 20.02 | 20.22 | 1,334,633 | +0.13(+0.65%) |
Oct 12, 2023 | 20.93 | 20.95 | 19.97 | 20.09 | 3,196,682 | -0.82(-3.92%) |
Oct 11, 2023 | 20.97 | 21.19 | 20.79 | 20.91 | 1,524,381 | -0.07(-0.33%) |
Oct 10, 2023 | 20.82 | 21.20 | 20.82 | 20.98 | 1,658,406 | +0.13(+0.62%) |
Oct 09, 2023 | 20.49 | 20.91 | 20.45 | 20.85 | 1,363,846 | +0.20(+0.97%) |
Oct 06, 2023 | 20.55 | 20.81 | 19.97 | 20.65 | 3,219,208 | -0.08(-0.39%) |
Oct 05, 2023 | 21.35 | 21.35 | 20.69 | 20.73 | 2,147,167 | -0.64(-2.99%) |
Oct 04, 2023 | 21.30 | 21.54 | 21.14 | 21.37 | 1,887,534 | +0.04(+0.19%) |
Oct 03, 2023 | 21.71 | 21.74 | 21.09 | 21.33 | 2,531,467 | -0.45(-2.07%) |
Oct 02, 2023 | 21.93 | 21.99 | 21.68 | 21.78 | 2,400,433 | -0.25(-1.13%) |
Sep 29, 2023 | 22.30 | 22.30 | 21.93 | 22.03 | 1,745,374 | -0.09(-0.41%) |
Sep 28, 2023 | 21.87 | 22.27 | 21.82 | 22.12 | 2,007,567 | +0.28(+1.28%) |
Sep 27, 2023 | 21.73 | 22.29 | 21.64 | 21.84 | 8,679,688 | +0.62(+2.92%) |
Sep 26, 2023 | 21.54 | 21.58 | 21.22 | 21.22 | 2,570,463 | -0.37(-1.71%) |
Sep 25, 2023 | 21.42 | 21.62 | 21.35 | 21.59 | 2,092,253 | +0.10(+0.47%) |
Sep 22, 2023 | 21.48 | 21.77 | 21.45 | 21.49 | 3,010,833 | -0.04(-0.19%) |
Sep 21, 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 2,735,634 | +0.13(+0.61%) |
Sep 20, 2023 | 21.40 | 21.71 | 21.36 | 21.40 | 1,640,612 | +0.00(+0.00%) |
Sep 19, 2023 | 21.37 | 21.52 | 21.24 | 21.40 | 1,883,720 | -0.03(-0.14%) |
Sep 18, 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 4,342,642 | +0.36(+1.71%) |
Sep 15, 2023 | 21.14 | 21.30 | 20.96 | 21.07 | 3,679,285 | -0.17(-0.80%) |
Sep 14, 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 2,304,789 | -0.33(-1.53%) |
Sep 13, 2023 | 21.42 | 21.65 | 21.30 | 21.57 | 2,391,321 | +0.11(+0.51%) |
Sep 12, 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 1,227,085 | +0.15(+0.70%) |
Sep 11, 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 1,922,095 | -0.20(-0.93%) |
Sep 08, 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 2,609,361 | -0.04(-0.19%) |
Sep 07, 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 6,082,557 | -0.75(-3.36%) |
Sep 06, 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 2,389,218 | +0.05(+0.22%) |
Sep 05, 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 1,818,678 | -0.07(-0.31%) |
Sep 01, 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 1,617,693 | +0.16(+0.72%) |
Aug 31, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 1,885,511 | +0.01(+0.05%) |
Aug 30, 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 2,376,694 | +0.26(+1.19%) |
Aug 29, 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 2,258,784 | +0.07(+0.32%) |
Aug 28, 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 1,654,735 | -0.04(-0.18%) |
Aug 25, 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 2,182,026 | +0.59(+2.77%) |
Aug 24, 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 2,837,153 | -0.29(-1.35%) |
Aug 23, 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 2,372,340 | +0.29(+1.36%) |
Aug 22, 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 2,609,074 | +0.18(+0.85%) |
Aug 21, 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 2,397,927 | +0.33(+1.59%) |
Aug 18, 2023 | 20.61 | 20.98 | 20.56 | 20.76 | 2,348,863 | -0.07(-0.34%) |
Aug 17, 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 1,583,917 | -0.32(-1.51%) |
Aug 16, 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 1,440,965 | -0.10(-0.47%) |
Aug 15, 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 2,079,108 | -0.47(-2.16%) |
Aug 14, 2023 | 21.58 | 21.73 | 21.26 | 21.72 | 1,866,210 | +0.12(+0.56%) |
Aug 11, 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 2,930,687 | +0.07(+0.33%) |
Aug 10, 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 1,643,551 | -0.10(-0.46%) |
Aug 09, 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 2,941,229 | +0.20(+0.93%) |
Aug 08, 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 3,722,292 | +0.15(+0.70%) |
Aug 07, 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 4,341,004 | +0.83(+4.06%) |
Aug 04, 2023 | 20.48 | 20.85 | 20.30 | 20.45 | 2,907,926 | -0.05(-0.24%) |
Aug 03, 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 6,672,036 | -0.75(-3.53%) |
Aug 02, 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 2,564,239 | -0.02(-0.09%) |