Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.45 | 20.73 | 20.44 | 20.70 | 272,681 | +0.40(+1.97%) |
Oct 30, 2023 | 20.00 | 20.36 | 20.00 | 20.30 | 342,023 | +0.40(+2.01%) |
Oct 27, 2023 | 20.06 | 20.20 | 19.85 | 19.90 | 416,019 | -0.25(-1.24%) |
Oct 26, 2023 | 20.22 | 20.35 | 20.10 | 20.15 | 1,074,515 | -0.39(-1.90%) |
Oct 25, 2023 | 20.94 | 20.94 | 20.52 | 20.54 | 766,520 | -0.41(-1.96%) |
Oct 24, 2023 | 20.70 | 20.98 | 20.70 | 20.95 | 245,298 | +0.46(+2.24%) |
Oct 23, 2023 | 20.61 | 20.72 | 20.47 | 20.49 | 409,765 | -0.26(-1.25%) |
Oct 20, 2023 | 20.88 | 21.03 | 20.73 | 20.75 | 219,912 | -0.17(-0.81%) |
Oct 19, 2023 | 21.23 | 21.26 | 20.90 | 20.92 | 334,955 | -0.20(-0.95%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.09 | 21.12 | 180,176 | -0.24(-1.12%) |
Oct 17, 2023 | 21.12 | 21.36 | 21.12 | 21.36 | 221,490 | +0.10(+0.47%) |
Oct 16, 2023 | 21.01 | 21.33 | 21.01 | 21.26 | 262,434 | +0.34(+1.63%) |
Oct 13, 2023 | 20.99 | 21.13 | 20.86 | 20.92 | 251,833 | -0.05(-0.24%) |
Oct 12, 2023 | 21.24 | 21.24 | 20.84 | 20.97 | 220,869 | -0.14(-0.66%) |
Oct 11, 2023 | 21.24 | 21.28 | 21.02 | 21.11 | 205,876 | -0.10(-0.47%) |
Oct 10, 2023 | 21.08 | 21.31 | 21.06 | 21.21 | 365,102 | +0.13(+0.62%) |
Oct 09, 2023 | 20.71 | 21.13 | 20.71 | 21.08 | 161,511 | +0.30(+1.44%) |
Oct 06, 2023 | 20.61 | 20.89 | 20.43 | 20.78 | 336,868 | +0.07(+0.34%) |
Oct 05, 2023 | 20.77 | 20.86 | 20.48 | 20.71 | 288,046 | -0.07(-0.34%) |
Oct 04, 2023 | 20.84 | 20.89 | 20.64 | 20.78 | 848,762 | -0.09(-0.43%) |
Oct 03, 2023 | 21.08 | 21.09 | 20.77 | 20.87 | 541,292 | -0.29(-1.37%) |
Oct 02, 2023 | 21.32 | 21.38 | 21.07 | 21.16 | 742,044 | -0.14(-0.66%) |
Sep 29, 2023 | 21.40 | 21.46 | 21.22 | 21.30 | 279,261 | -0.01(-0.05%) |
Sep 28, 2023 | 21.09 | 21.37 | 21.09 | 21.31 | 217,620 | +0.23(+1.09%) |
Sep 27, 2023 | 21.16 | 21.17 | 20.92 | 21.08 | 621,245 | +0.01(+0.05%) |
Sep 26, 2023 | 21.28 | 21.30 | 21.02 | 21.07 | 487,879 | -0.48(-2.23%) |
Sep 25, 2023 | 21.58 | 21.57 | 21.48 | 21.55 | 343,038 | -0.15(-0.69%) |
Sep 22, 2023 | 21.86 | 21.89 | 21.68 | 21.70 | 122,403 | -0.10(-0.46%) |
Sep 21, 2023 | 21.89 | 22.01 | 21.79 | 21.80 | 236,518 | -0.38(-1.71%) |
Sep 20, 2023 | 22.37 | 22.47 | 22.17 | 22.18 | 673,941 | -0.10(-0.45%) |
Sep 19, 2023 | 22.30 | 22.36 | 22.18 | 22.28 | 170,329 | -0.01(-0.04%) |
Sep 18, 2023 | 22.25 | 22.36 | 22.18 | 22.29 | 200,565 | +0.04(+0.18%) |
Sep 15, 2023 | 22.45 | 22.49 | 22.21 | 22.25 | 377,781 | -0.23(-1.02%) |
Sep 14, 2023 | 22.26 | 22.52 | 22.26 | 22.48 | 100,556 | +0.33(+1.49%) |
Sep 13, 2023 | 22.23 | 22.23 | 22.04 | 22.15 | 143,781 | -0.06(-0.27%) |
Sep 12, 2023 | 22.27 | 22.35 | 22.20 | 22.21 | 161,442 | -0.12(-0.54%) |
Sep 11, 2023 | 22.32 | 22.44 | 22.30 | 22.33 | 147,143 | +0.08(+0.36%) |
Sep 08, 2023 | 22.24 | 22.30 | 22.19 | 22.25 | 161,764 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.48 | 22.20 | 22.22 | 187,732 | -0.27(-1.20%) |
Sep 06, 2023 | 22.42 | 22.60 | 22.41 | 22.49 | 251,416 | +0.06(+0.27%) |
Sep 05, 2023 | 22.67 | 22.70 | 22.41 | 22.43 | 282,912 | -0.31(-1.36%) |
Sep 01, 2023 | 22.91 | 22.91 | 22.67 | 22.74 | 236,274 | -0.12(-0.52%) |
Aug 31, 2023 | 22.83 | 22.95 | 22.71 | 22.86 | 277,777 | +0.23(+1.02%) |
Aug 30, 2023 | 22.68 | 22.69 | 22.53 | 22.63 | 393,899 | +0.01(+0.04%) |
Aug 29, 2023 | 22.14 | 22.63 | 22.14 | 22.62 | 392,905 | +0.51(+2.31%) |
Aug 28, 2023 | 21.97 | 22.14 | 21.97 | 22.11 | 232,854 | +0.19(+0.87%) |
Aug 25, 2023 | 21.80 | 22.01 | 21.80 | 21.92 | 353,153 | +0.13(+0.60%) |
Aug 24, 2023 | 22.07 | 22.15 | 21.79 | 21.79 | 678,260 | -0.29(-1.31%) |
Aug 23, 2023 | 21.97 | 22.13 | 21.97 | 22.08 | 464,880 | +0.13(+0.59%) |
Aug 22, 2023 | 21.97 | 22.08 | 21.89 | 21.95 | 517,748 | -0.03(-0.14%) |
Aug 21, 2023 | 21.91 | 22.06 | 21.88 | 21.98 | 229,247 | +0.01(+0.05%) |
Aug 18, 2023 | 21.94 | 22.11 | 21.92 | 21.97 | 644,521 | -0.07(-0.32%) |
Aug 17, 2023 | 22.22 | 22.34 | 22.04 | 22.04 | 276,857 | +0.03(+0.14%) |
Aug 16, 2023 | 22.29 | 22.32 | 22.01 | 22.01 | 341,348 | -0.34(-1.52%) |
Aug 15, 2023 | 22.40 | 22.45 | 22.32 | 22.35 | 198,001 | -0.15(-0.67%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.37 | 22.50 | 280,006 | +0.07(+0.31%) |
Aug 11, 2023 | 22.23 | 22.49 | 22.23 | 22.43 | 261,137 | +0.07(+0.31%) |
Aug 10, 2023 | 22.30 | 22.63 | 22.29 | 22.36 | 390,784 | +0.18(+0.81%) |
Aug 09, 2023 | 22.38 | 22.38 | 22.12 | 22.18 | 359,580 | -0.14(-0.63%) |
Aug 08, 2023 | 22.02 | 22.34 | 22.02 | 22.32 | 236,673 | +0.11(+0.50%) |
Aug 07, 2023 | 22.18 | 22.23 | 22.04 | 22.21 | 214,842 | +0.11(+0.50%) |
Aug 04, 2023 | 22.34 | 22.44 | 22.09 | 22.10 | 252,902 | -0.19(-0.86%) |
Aug 03, 2023 | 22.26 | 22.43 | 22.15 | 22.29 | 429,296 | -0.05(-0.21%) |
Aug 02, 2023 | 22.39 | 22.49 | 22.32 | 22.34 | 734,006 | -0.19(-0.84%) |