Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.91 | 20.16 | 19.76 | 20.16 | 2,123,460 | +0.29(+1.46%) |
Oct 30, 2023 | 20.21 | 20.44 | 19.74 | 19.87 | 1,637,839 | -0.19(-0.97%) |
Oct 27, 2023 | 20.41 | 20.60 | 19.99 | 20.06 | 1,405,907 | -0.29(-1.43%) |
Oct 26, 2023 | 20.49 | 20.66 | 20.07 | 20.35 | 1,817,117 | -0.22(-1.08%) |
Oct 25, 2023 | 20.14 | 20.78 | 20.02 | 20.58 | 2,154,939 | +0.47(+2.36%) |
Oct 24, 2023 | 19.85 | 20.15 | 19.76 | 20.10 | 1,945,425 | +0.47(+2.37%) |
Oct 23, 2023 | 19.90 | 20.00 | 19.57 | 19.64 | 2,204,961 | -0.51(-2.55%) |
Oct 20, 2023 | 20.32 | 20.57 | 20.11 | 20.15 | 1,637,365 | -0.13(-0.62%) |
Oct 19, 2023 | 20.94 | 21.20 | 20.25 | 20.28 | 3,640,845 | -0.79(-3.73%) |
Oct 18, 2023 | 21.35 | 21.38 | 21.03 | 21.06 | 1,428,107 | -0.38(-1.76%) |
Oct 17, 2023 | 20.81 | 21.50 | 20.81 | 21.44 | 2,446,829 | +0.36(+1.70%) |
Oct 16, 2023 | 21.02 | 21.28 | 20.73 | 21.08 | 1,610,865 | +0.36(+1.73%) |
Oct 13, 2023 | 20.90 | 21.00 | 20.52 | 20.72 | 1,226,646 | +0.11(+0.52%) |
Oct 12, 2023 | 20.87 | 20.93 | 20.27 | 20.62 | 1,550,886 | -0.34(-1.62%) |
Oct 11, 2023 | 21.16 | 21.33 | 20.89 | 20.95 | 1,261,534 | -0.13(-0.60%) |
Oct 10, 2023 | 20.93 | 21.15 | 20.75 | 21.08 | 1,250,265 | +0.24(+1.16%) |
Oct 09, 2023 | 20.37 | 20.85 | 20.35 | 20.84 | 1,376,390 | +0.47(+2.33%) |
Oct 06, 2023 | 20.23 | 20.65 | 19.60 | 20.36 | 3,026,353 | -0.19(-0.94%) |
Oct 05, 2023 | 20.72 | 20.91 | 20.43 | 20.56 | 2,230,036 | -0.26(-1.26%) |
Oct 04, 2023 | 20.85 | 21.01 | 20.46 | 20.82 | 2,063,468 | +0.03(+0.14%) |
Oct 03, 2023 | 21.04 | 21.17 | 20.76 | 20.79 | 2,678,178 | -0.49(-2.32%) |
Oct 02, 2023 | 22.26 | 22.29 | 21.23 | 21.28 | 2,783,702 | -1.01(-4.52%) |
Sep 29, 2023 | 23.01 | 23.12 | 22.25 | 22.29 | 2,540,537 | -0.41(-1.79%) |
Sep 28, 2023 | 22.75 | 22.98 | 22.50 | 22.70 | 1,968,847 | -0.03(-0.13%) |
Sep 27, 2023 | 22.86 | 22.97 | 22.68 | 22.73 | 1,837,611 | -0.13(-0.55%) |
Sep 26, 2023 | 23.43 | 23.52 | 22.82 | 22.85 | 1,876,952 | -0.78(-3.28%) |
Sep 25, 2023 | 23.41 | 23.74 | 23.59 | 23.63 | 1,730,339 | +0.22(+0.95%) |
Sep 22, 2023 | 23.60 | 23.74 | 23.40 | 23.41 | 2,560,239 | -0.13(-0.54%) |
Sep 21, 2023 | 23.89 | 24.05 | 23.53 | 23.53 | 2,397,424 | -0.45(-1.86%) |
Sep 20, 2023 | 23.71 | 24.15 | 23.65 | 23.98 | 2,220,529 | +0.46(+1.94%) |
Sep 19, 2023 | 23.63 | 23.83 | 23.51 | 23.52 | 3,343,538 | -0.11(-0.45%) |
Sep 18, 2023 | 23.66 | 23.67 | 23.07 | 23.63 | 1,849,421 | -0.05(-0.20%) |
Sep 15, 2023 | 23.26 | 23.89 | 23.20 | 23.68 | 3,855,717 | +0.33(+1.41%) |
Sep 14, 2023 | 22.92 | 23.43 | 22.84 | 23.35 | 1,863,070 | +0.78(+3.46%) |
Sep 13, 2023 | 22.70 | 22.90 | 22.37 | 22.57 | 2,251,431 | -0.17(-0.76%) |
Sep 12, 2023 | 22.60 | 22.79 | 22.42 | 22.74 | 2,411,103 | +0.05(+0.21%) |
Sep 11, 2023 | 22.89 | 22.91 | 22.59 | 22.69 | 3,104,449 | -0.25(-1.08%) |
Sep 08, 2023 | 23.06 | 23.13 | 22.80 | 22.94 | 2,260,585 | +0.05(+0.21%) |
Sep 07, 2023 | 23.90 | 24.17 | 22.88 | 22.89 | 4,962,994 | -0.94(-3.96%) |
Sep 06, 2023 | 23.81 | 24.09 | 23.68 | 23.84 | 2,776,712 | -0.12(-0.52%) |
Sep 05, 2023 | 23.99 | 24.19 | 23.80 | 23.96 | 3,180,873 | -0.14(-0.59%) |
Sep 01, 2023 | 24.24 | 24.51 | 23.89 | 24.10 | 3,199,273 | +0.09(+0.36%) |
Aug 31, 2023 | 23.83 | 24.39 | 23.55 | 24.02 | 24,085,278 | +1.96(+8.91%) |
Aug 30, 2023 | 22.18 | 22.32 | 21.95 | 22.05 | 2,751,709 | -0.21(-0.94%) |
Aug 29, 2023 | 22.05 | 22.29 | 21.89 | 22.26 | 2,588,379 | +0.21(+0.95%) |
Aug 28, 2023 | 22.17 | 22.51 | 21.98 | 22.05 | 2,358,102 | +0.39(+1.81%) |
Aug 25, 2023 | 21.71 | 21.79 | 21.41 | 21.66 | 1,770,941 | +0.04(+0.18%) |
Aug 24, 2023 | 21.74 | 22.23 | 21.61 | 21.62 | 2,204,387 | -0.18(-0.83%) |
Aug 23, 2023 | 21.94 | 21.94 | 21.59 | 21.80 | 2,097,375 | +0.03(+0.13%) |
Aug 22, 2023 | 21.92 | 22.01 | 21.58 | 21.78 | 1,948,614 | -0.24(-1.08%) |
Aug 21, 2023 | 22.08 | 22.08 | 21.71 | 22.01 | 2,496,243 | -0.13(-0.60%) |
Aug 18, 2023 | 22.08 | 22.40 | 21.95 | 22.15 | 2,493,669 | +0.01(+0.04%) |
Aug 17, 2023 | 21.89 | 22.46 | 21.87 | 22.14 | 2,220,213 | +0.22(+1.00%) |
Aug 16, 2023 | 21.90 | 22.30 | 21.85 | 21.92 | 2,125,004 | -0.01(-0.04%) |
Aug 15, 2023 | 22.51 | 22.51 | 21.93 | 21.93 | 3,011,074 | -0.69(-3.04%) |
Aug 14, 2023 | 23.01 | 23.01 | 22.19 | 22.62 | 2,871,594 | -0.45(-1.94%) |
Aug 11, 2023 | 22.63 | 23.08 | 22.42 | 23.06 | 2,961,532 | +0.32(+1.43%) |
Aug 10, 2023 | 23.44 | 23.59 | 22.71 | 22.74 | 2,220,285 | -0.65(-2.77%) |
Aug 09, 2023 | 22.79 | 24.00 | 22.67 | 23.39 | 4,050,940 | +0.55(+2.42%) |
Aug 08, 2023 | 23.10 | 23.11 | 22.47 | 22.84 | 2,518,409 | -0.39(-1.68%) |
Aug 07, 2023 | 23.30 | 23.58 | 23.14 | 23.23 | 2,292,081 | -0.08(-0.33%) |
Aug 04, 2023 | 24.31 | 24.33 | 23.23 | 23.30 | 2,878,241 | -0.86(-3.55%) |
Aug 03, 2023 | 24.88 | 25.05 | 24.04 | 24.16 | 4,455,485 | -1.35(-5.31%) |
Aug 02, 2023 | 24.90 | 25.63 | 24.90 | 25.52 | 1,936,080 | +0.26(+1.02%) |