Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.66 | 19.82 | 19.65 | 19.75 | 15,433 | +0.18(+0.92%) |
Oct 30, 2023 | 19.50 | 19.69 | 19.38 | 19.58 | 53,156 | +0.33(+1.71%) |
Oct 27, 2023 | 19.39 | 19.49 | 19.19 | 19.25 | 9,724 | +0.01(+0.05%) |
Oct 26, 2023 | 19.04 | 19.52 | 19.04 | 19.24 | 17,563 | +0.27(+1.42%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.97 | 18.97 | 4,286 | -0.46(-2.36%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.27 | 19.43 | 3,860 | +0.47(+2.47%) |
Oct 23, 2023 | 19.46 | 19.46 | 18.96 | 18.96 | 13,383 | -0.55(-2.81%) |
Oct 20, 2023 | 19.85 | 19.91 | 19.49 | 19.51 | 8,784 | -0.44(-2.20%) |
Oct 19, 2023 | 20.22 | 20.57 | 19.85 | 19.94 | 18,313 | -0.48(-2.34%) |
Oct 18, 2023 | 21.35 | 21.35 | 20.40 | 20.42 | 13,996 | -1.07(-4.97%) |
Oct 17, 2023 | 20.90 | 21.64 | 20.90 | 21.49 | 33,638 | +0.36(+1.70%) |
Oct 16, 2023 | 20.92 | 21.38 | 20.92 | 21.13 | 46,383 | +0.42(+2.02%) |
Oct 13, 2023 | 20.74 | 20.79 | 20.57 | 20.71 | 3,645 | -0.20(-0.95%) |
Oct 12, 2023 | 21.60 | 21.64 | 20.70 | 20.91 | 11,067 | -0.59(-2.74%) |
Oct 11, 2023 | 21.53 | 21.55 | 21.27 | 21.50 | 27,258 | +0.08(+0.40%) |
Oct 10, 2023 | 21.12 | 21.54 | 21.12 | 21.41 | 4,763 | +0.43(+2.04%) |
Oct 09, 2023 | 20.55 | 21.01 | 20.55 | 20.99 | 17,949 | +0.03(+0.14%) |
Oct 06, 2023 | 20.44 | 21.14 | 20.35 | 20.96 | 6,028 | +0.39(+1.88%) |
Oct 05, 2023 | 20.50 | 20.58 | 20.50 | 20.57 | 4,375 | -0.47(-2.23%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.90 | 21.04 | 5,448 | +0.46(+2.21%) |
Oct 03, 2023 | 20.61 | 20.94 | 20.59 | 20.59 | 5,622 | -0.17(-0.80%) |
Oct 02, 2023 | 20.53 | 20.75 | 20.47 | 20.75 | 6,235 | -0.65(-3.03%) |
Sep 29, 2023 | 21.67 | 21.67 | 21.21 | 21.40 | 4,029 | +0.09(+0.44%) |
Sep 28, 2023 | 21.30 | 21.54 | 21.30 | 21.31 | 3,774 | +0.32(+1.55%) |
Sep 27, 2023 | 21.04 | 21.10 | 20.84 | 20.98 | 13,507 | -0.01(-0.03%) |
Sep 26, 2023 | 21.40 | 21.52 | 20.84 | 20.99 | 72,974 | -0.63(-2.92%) |
Sep 25, 2023 | 21.44 | 21.62 | 21.44 | 21.62 | 80,805 | +0.38(+1.77%) |
Sep 22, 2023 | 21.49 | 21.49 | 21.20 | 21.24 | 3,555 | -0.08(-0.36%) |
Sep 21, 2023 | 21.89 | 21.89 | 21.26 | 21.32 | 27,287 | -0.90(-4.04%) |
Sep 20, 2023 | 22.87 | 22.91 | 22.22 | 22.22 | 1,322 | -0.49(-2.15%) |
Sep 19, 2023 | 22.57 | 22.71 | 22.32 | 22.71 | 4,971 | -0.00(-0.01%) |
Sep 18, 2023 | 22.78 | 22.93 | 22.56 | 22.71 | 2,433 | -0.21(-0.89%) |
Sep 15, 2023 | 23.46 | 23.46 | 22.85 | 22.91 | 21,908 | -0.52(-2.20%) |
Sep 14, 2023 | 23.07 | 23.50 | 23.07 | 23.43 | 4,840 | +0.63(+2.78%) |
Sep 13, 2023 | 22.99 | 22.99 | 22.75 | 22.79 | 2,807 | -0.25(-1.07%) |
Sep 12, 2023 | 23.07 | 23.18 | 23.03 | 23.04 | 2,488 | -0.18(-0.79%) |
Sep 11, 2023 | 23.20 | 23.49 | 23.20 | 23.22 | 2,006 | +0.25(+1.09%) |
Sep 08, 2023 | 22.82 | 22.98 | 22.82 | 22.98 | 1,534 | +0.05(+0.23%) |
Sep 07, 2023 | 22.97 | 22.97 | 22.78 | 22.92 | 5,497 | -0.33(-1.42%) |
Sep 06, 2023 | 23.35 | 23.35 | 22.84 | 23.25 | 74,294 | -0.06(-0.26%) |
Sep 05, 2023 | 23.95 | 23.95 | 23.26 | 23.32 | 19,448 | -0.96(-3.96%) |
Sep 01, 2023 | 24.19 | 24.29 | 23.97 | 24.28 | 20,686 | +0.56(+2.35%) |
Aug 31, 2023 | 23.70 | 23.85 | 23.62 | 23.72 | 11,736 | -0.01(-0.06%) |
Aug 30, 2023 | 23.79 | 23.80 | 23.58 | 23.73 | 16,923 | +0.11(+0.46%) |
Aug 29, 2023 | 22.66 | 23.62 | 22.64 | 23.62 | 8,542 | +0.79(+3.48%) |
Aug 28, 2023 | 22.82 | 22.99 | 22.82 | 22.83 | 13,018 | +0.31(+1.37%) |
Aug 25, 2023 | 22.70 | 22.70 | 22.35 | 22.52 | 2,511 | +0.16(+0.73%) |
Aug 24, 2023 | 22.44 | 22.70 | 22.36 | 22.36 | 4,826 | -0.19(-0.85%) |
Aug 23, 2023 | 22.59 | 22.64 | 22.55 | 22.55 | 1,718 | +0.02(+0.09%) |
Aug 22, 2023 | 22.78 | 22.85 | 22.53 | 22.53 | 2,506 | -0.03(-0.12%) |
Aug 21, 2023 | 22.47 | 22.56 | 22.26 | 22.56 | 3,516 | +0.01(+0.02%) |
Aug 18, 2023 | 22.50 | 22.60 | 22.40 | 22.55 | 2,783 | -0.07(-0.31%) |
Aug 17, 2023 | 23.12 | 23.20 | 22.59 | 22.62 | 4,309 | -0.16(-0.72%) |
Aug 16, 2023 | 23.04 | 23.14 | 22.78 | 22.79 | 7,144 | -0.20(-0.86%) |
Aug 15, 2023 | 23.28 | 23.28 | 22.95 | 22.99 | 6,665 | -0.77(-3.25%) |
Aug 14, 2023 | 23.40 | 23.76 | 23.38 | 23.76 | 3,523 | +0.08(+0.35%) |
Aug 11, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 576 | -0.13(-0.55%) |
Aug 10, 2023 | 24.08 | 24.28 | 23.78 | 23.81 | 4,520 | +0.01(+0.04%) |
Aug 09, 2023 | 24.17 | 24.24 | 23.80 | 23.80 | 1,279 | -0.20(-0.85%) |
Aug 08, 2023 | 23.76 | 24.07 | 23.53 | 24.00 | 5,071 | -0.57(-2.31%) |
Aug 07, 2023 | 24.22 | 24.60 | 24.14 | 24.57 | 17,485 | +0.41(+1.71%) |
Aug 04, 2023 | 24.45 | 24.64 | 24.14 | 24.16 | 4,544 | -0.20(-0.80%) |
Aug 03, 2023 | 24.37 | 24.49 | 24.35 | 24.35 | 819 | -0.32(-1.28%) |
Aug 02, 2023 | 24.74 | 24.92 | 24.66 | 24.67 | 61,441 | -0.59(-2.33%) |