Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.26 | 21.02 | 20.25 | 21.00 | 60,691 | +0.73(+3.61%) |
Oct 30, 2023 | 19.84 | 20.30 | 19.79 | 20.26 | 58,588 | +0.59(+2.98%) |
Oct 27, 2023 | 19.54 | 19.75 | 19.40 | 19.68 | 40,518 | -0.26(-1.30%) |
Oct 26, 2023 | 19.63 | 20.03 | 19.62 | 19.94 | 57,150 | +0.38(+1.97%) |
Oct 25, 2023 | 19.50 | 19.63 | 19.21 | 19.55 | 58,960 | -0.06(-0.29%) |
Oct 24, 2023 | 19.79 | 19.79 | 19.50 | 19.61 | 57,878 | -0.12(-0.59%) |
Oct 23, 2023 | 19.72 | 20.00 | 19.54 | 19.73 | 46,349 | -0.03(-0.15%) |
Oct 20, 2023 | 20.04 | 20.04 | 19.69 | 19.75 | 81,054 | -0.25(-1.25%) |
Oct 19, 2023 | 20.18 | 20.32 | 20.00 | 20.00 | 39,725 | -0.19(-0.95%) |
Oct 18, 2023 | 20.21 | 20.41 | 19.99 | 20.20 | 42,798 | -0.12(-0.57%) |
Oct 17, 2023 | 19.78 | 20.51 | 19.78 | 20.31 | 64,395 | +0.39(+1.98%) |
Oct 16, 2023 | 19.87 | 20.18 | 19.87 | 19.92 | 48,645 | +0.21(+1.07%) |
Oct 13, 2023 | 20.36 | 20.36 | 19.67 | 19.71 | 39,871 | -0.48(-2.38%) |
Oct 12, 2023 | 20.22 | 20.25 | 19.60 | 20.19 | 47,733 | -0.09(-0.43%) |
Oct 11, 2023 | 20.22 | 20.43 | 20.14 | 20.27 | 20,158 | +0.08(+0.38%) |
Oct 10, 2023 | 20.13 | 20.39 | 20.13 | 20.20 | 49,049 | +0.19(+0.96%) |
Oct 09, 2023 | 19.84 | 20.20 | 19.83 | 20.00 | 50,955 | +0.01(+0.05%) |
Oct 06, 2023 | 19.93 | 20.17 | 19.38 | 20.00 | 42,028 | -0.07(-0.34%) |
Oct 05, 2023 | 19.62 | 20.16 | 19.46 | 20.06 | 58,573 | +0.46(+2.36%) |
Oct 04, 2023 | 19.47 | 19.66 | 19.10 | 19.60 | 46,735 | +0.15(+0.79%) |
Oct 03, 2023 | 19.74 | 19.74 | 19.42 | 19.45 | 51,855 | -0.39(-1.99%) |
Oct 02, 2023 | 19.72 | 19.98 | 19.63 | 19.84 | 76,012 | +0.08(+0.39%) |
Sep 29, 2023 | 19.88 | 20.04 | 19.70 | 19.76 | 55,678 | -0.04(-0.19%) |
Sep 28, 2023 | 19.63 | 19.97 | 19.63 | 19.80 | 54,058 | +0.16(+0.83%) |
Sep 27, 2023 | 19.77 | 19.90 | 19.61 | 19.64 | 37,501 | -0.10(-0.49%) |
Sep 26, 2023 | 19.88 | 20.18 | 19.73 | 19.74 | 29,113 | -0.40(-2.01%) |
Sep 25, 2023 | 19.92 | 20.20 | 20.11 | 20.14 | 41,277 | +0.30(+1.50%) |
Sep 22, 2023 | 20.03 | 20.17 | 19.82 | 19.84 | 38,297 | -0.19(-0.96%) |
Sep 21, 2023 | 19.69 | 20.10 | 19.69 | 20.03 | 46,932 | +0.06(+0.29%) |
Sep 20, 2023 | 20.17 | 20.31 | 19.92 | 19.98 | 30,777 | -0.10(-0.48%) |
Sep 19, 2023 | 20.38 | 20.54 | 19.92 | 20.07 | 31,140 | -0.27(-1.32%) |
Sep 18, 2023 | 20.88 | 20.88 | 20.33 | 20.34 | 45,580 | -0.58(-2.76%) |
Sep 15, 2023 | 21.16 | 21.60 | 20.79 | 20.92 | 188,206 | -0.26(-1.23%) |
Sep 14, 2023 | 20.93 | 21.26 | 20.93 | 21.18 | 62,631 | +0.35(+1.66%) |
Sep 13, 2023 | 20.99 | 21.09 | 20.68 | 20.83 | 41,527 | -0.17(-0.82%) |
Sep 12, 2023 | 20.92 | 21.25 | 20.92 | 21.01 | 39,475 | -0.04(-0.18%) |
Sep 11, 2023 | 21.45 | 21.45 | 20.97 | 21.04 | 65,395 | -0.18(-0.86%) |
Sep 08, 2023 | 21.10 | 21.28 | 20.88 | 21.23 | 41,720 | +0.18(+0.87%) |
Sep 07, 2023 | 20.97 | 21.17 | 20.85 | 21.04 | 146,684 | +0.05(+0.23%) |
Sep 06, 2023 | 21.31 | 21.38 | 20.93 | 21.00 | 52,251 | -0.28(-1.31%) |
Sep 05, 2023 | 21.50 | 21.53 | 21.22 | 21.27 | 46,141 | -0.34(-1.56%) |
Sep 01, 2023 | 21.48 | 21.75 | 21.48 | 21.61 | 50,210 | +0.25(+1.17%) |
Aug 31, 2023 | 21.30 | 21.47 | 21.14 | 21.36 | 47,786 | +0.07(+0.32%) |
Aug 30, 2023 | 21.49 | 21.68 | 21.26 | 21.29 | 25,711 | -0.18(-0.85%) |
Aug 29, 2023 | 21.28 | 21.57 | 21.24 | 21.48 | 39,655 | +0.18(+0.86%) |
Aug 28, 2023 | 21.03 | 21.38 | 21.03 | 21.29 | 39,712 | +0.32(+1.51%) |
Aug 25, 2023 | 21.34 | 21.34 | 20.87 | 20.98 | 28,434 | -0.29(-1.36%) |
Aug 24, 2023 | 21.08 | 21.31 | 20.99 | 21.27 | 50,529 | +0.08(+0.36%) |
Aug 23, 2023 | 20.94 | 21.22 | 20.83 | 21.19 | 45,364 | +0.22(+1.06%) |
Aug 22, 2023 | 21.24 | 21.36 | 20.78 | 20.97 | 63,127 | -0.32(-1.49%) |
Aug 21, 2023 | 21.37 | 21.51 | 21.21 | 21.28 | 50,562 | -0.06(-0.27%) |
Aug 18, 2023 | 21.41 | 21.68 | 21.29 | 21.34 | 129,770 | -0.08(-0.36%) |
Aug 17, 2023 | 21.36 | 21.51 | 21.19 | 21.42 | 50,294 | +0.13(+0.59%) |
Aug 16, 2023 | 21.53 | 21.86 | 21.24 | 21.29 | 52,254 | -0.26(-1.21%) |
Aug 15, 2023 | 21.78 | 21.91 | 21.49 | 21.55 | 62,809 | -0.55(-2.48%) |
Aug 14, 2023 | 22.19 | 22.26 | 21.89 | 22.10 | 36,253 | -0.31(-1.37%) |
Aug 11, 2023 | 22.16 | 22.50 | 22.16 | 22.41 | 37,135 | +0.21(+0.95%) |
Aug 10, 2023 | 22.35 | 22.54 | 22.13 | 22.20 | 55,318 | -0.14(-0.65%) |
Aug 09, 2023 | 22.75 | 22.81 | 22.27 | 22.34 | 62,752 | -0.46(-2.00%) |
Aug 08, 2023 | 22.64 | 22.89 | 22.10 | 22.80 | 53,829 | -0.19(-0.83%) |
Aug 07, 2023 | 22.68 | 23.06 | 22.57 | 22.99 | 47,219 | +0.47(+2.07%) |
Aug 04, 2023 | 22.49 | 22.78 | 22.43 | 22.52 | 38,689 | +0.03(+0.13%) |
Aug 03, 2023 | 22.32 | 22.78 | 22.06 | 22.50 | 40,297 | +0.05(+0.21%) |
Aug 02, 2023 | 22.05 | 22.50 | 22.05 | 22.45 | 46,537 | +0.16(+0.72%) |