Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.84 | 23.04 | 22.73 | 22.89 | 2,403,571 | +0.09(+0.39%) |
Oct 30, 2023 | 22.89 | 22.97 | 22.60 | 22.80 | 1,694,247 | +0.15(+0.65%) |
Oct 27, 2023 | 22.76 | 22.96 | 22.60 | 22.65 | 1,184,079 | -0.07(-0.30%) |
Oct 26, 2023 | 22.35 | 22.88 | 22.35 | 22.72 | 1,196,043 | +0.47(+2.12%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.21 | 22.25 | 1,768,011 | -0.53(-2.33%) |
Oct 24, 2023 | 22.46 | 22.86 | 22.38 | 22.78 | 1,761,524 | +0.49(+2.20%) |
Oct 23, 2023 | 22.64 | 22.91 | 22.25 | 22.29 | 1,917,640 | -0.63(-2.74%) |
Oct 20, 2023 | 22.76 | 23.22 | 22.69 | 22.92 | 2,289,701 | +0.15(+0.65%) |
Oct 19, 2023 | 22.97 | 23.35 | 22.69 | 22.77 | 2,515,801 | -0.29(-1.28%) |
Oct 18, 2023 | 24.24 | 24.24 | 23.04 | 23.06 | 2,811,742 | -0.46(-1.96%) |
Oct 17, 2023 | 22.72 | 23.53 | 22.72 | 23.52 | 2,683,717 | +0.64(+2.79%) |
Oct 16, 2023 | 22.65 | 23.04 | 22.52 | 22.89 | 2,097,878 | +0.50(+2.23%) |
Oct 13, 2023 | 22.98 | 22.98 | 22.31 | 22.39 | 1,696,382 | -0.39(-1.72%) |
Oct 12, 2023 | 23.52 | 23.54 | 22.48 | 22.78 | 1,557,613 | -0.61(-2.60%) |
Oct 11, 2023 | 23.35 | 23.42 | 23.01 | 23.39 | 1,259,857 | +0.13(+0.55%) |
Oct 10, 2023 | 23.16 | 23.52 | 23.08 | 23.26 | 1,477,514 | +0.35(+1.54%) |
Oct 09, 2023 | 22.77 | 23.04 | 22.52 | 22.91 | 1,543,503 | -0.05(-0.21%) |
Oct 06, 2023 | 22.61 | 23.14 | 22.28 | 22.96 | 2,766,667 | +0.25(+1.08%) |
Oct 05, 2023 | 23.14 | 23.37 | 22.61 | 22.71 | 1,889,629 | -0.54(-2.32%) |
Oct 04, 2023 | 23.47 | 23.48 | 23.02 | 23.25 | 1,617,548 | -0.03(-0.13%) |
Oct 03, 2023 | 23.12 | 23.55 | 23.08 | 23.28 | 1,672,489 | -0.17(-0.71%) |
Oct 02, 2023 | 23.85 | 24.01 | 23.14 | 23.45 | 3,093,961 | -0.49(-2.05%) |
Sep 29, 2023 | 24.02 | 24.26 | 23.84 | 23.94 | 2,818,184 | +0.20(+0.83%) |
Sep 28, 2023 | 23.05 | 23.86 | 23.05 | 23.74 | 4,992,630 | +0.50(+2.15%) |
Sep 27, 2023 | 23.49 | 23.61 | 23.22 | 23.24 | 1,806,227 | -0.07(-0.29%) |
Sep 26, 2023 | 23.54 | 23.82 | 23.24 | 23.31 | 1,781,508 | -0.47(-1.98%) |
Sep 25, 2023 | 23.69 | 23.88 | 23.71 | 23.78 | 1,199,188 | +0.04(+0.17%) |
Sep 22, 2023 | 24.17 | 24.29 | 23.58 | 23.74 | 1,189,751 | -0.33(-1.39%) |
Sep 21, 2023 | 24.05 | 24.29 | 23.92 | 24.07 | 1,314,579 | -0.35(-1.45%) |
Sep 20, 2023 | 24.85 | 25.06 | 24.43 | 24.43 | 1,415,384 | -0.15(-0.60%) |
Sep 19, 2023 | 24.78 | 24.85 | 24.23 | 24.57 | 1,620,371 | -0.23(-0.91%) |
Sep 18, 2023 | 25.19 | 25.54 | 24.76 | 24.80 | 2,452,094 | -0.38(-1.52%) |
Sep 15, 2023 | 25.19 | 25.40 | 25.02 | 25.18 | 5,637,518 | -0.06(-0.23%) |
Sep 14, 2023 | 24.76 | 25.25 | 24.75 | 25.24 | 2,058,433 | +0.78(+3.20%) |
Sep 13, 2023 | 24.75 | 24.88 | 24.12 | 24.46 | 2,442,067 | -0.28(-1.14%) |
Sep 12, 2023 | 24.81 | 25.04 | 24.64 | 24.74 | 1,935,469 | -0.07(-0.27%) |
Sep 11, 2023 | 25.16 | 25.32 | 24.69 | 24.81 | 2,783,131 | -0.14(-0.55%) |
Sep 08, 2023 | 25.33 | 25.48 | 24.83 | 24.94 | 2,209,425 | -0.29(-1.16%) |
Sep 07, 2023 | 25.80 | 25.96 | 25.11 | 25.24 | 4,130,179 | -0.74(-2.84%) |
Sep 06, 2023 | 26.44 | 26.54 | 25.88 | 25.97 | 4,221,315 | -0.46(-1.73%) |
Sep 05, 2023 | 27.19 | 27.19 | 26.37 | 26.43 | 1,479,732 | -0.88(-3.24%) |
Sep 01, 2023 | 27.26 | 27.56 | 27.18 | 27.32 | 1,700,731 | +0.23(+0.86%) |
Aug 31, 2023 | 27.00 | 27.24 | 26.91 | 27.08 | 1,696,860 | +0.15(+0.54%) |
Aug 30, 2023 | 26.83 | 27.15 | 26.81 | 26.94 | 1,239,040 | +0.08(+0.29%) |
Aug 29, 2023 | 26.89 | 27.10 | 26.73 | 26.86 | 1,164,508 | +0.10(+0.36%) |
Aug 28, 2023 | 26.43 | 26.77 | 26.43 | 26.76 | 1,051,552 | +0.39(+1.47%) |
Aug 25, 2023 | 26.31 | 26.52 | 26.02 | 26.37 | 1,101,905 | +0.26(+1.00%) |
Aug 24, 2023 | 26.08 | 26.43 | 26.00 | 26.11 | 2,032,021 | -0.05(-0.19%) |
Aug 23, 2023 | 26.16 | 26.20 | 25.76 | 26.16 | 1,761,889 | -0.04(-0.15%) |
Aug 22, 2023 | 26.38 | 26.52 | 26.14 | 26.20 | 864,947 | -0.11(-0.41%) |
Aug 21, 2023 | 26.44 | 26.52 | 26.16 | 26.31 | 1,530,613 | +0.05(+0.19%) |
Aug 18, 2023 | 26.29 | 26.55 | 26.16 | 26.26 | 1,627,691 | -0.23(-0.88%) |
Aug 17, 2023 | 26.82 | 27.23 | 26.38 | 26.49 | 1,843,367 | -0.09(-0.33%) |
Aug 16, 2023 | 26.21 | 26.94 | 26.00 | 26.58 | 2,078,308 | +0.35(+1.33%) |
Aug 15, 2023 | 26.60 | 26.61 | 26.21 | 26.23 | 1,533,158 | -0.75(-2.77%) |
Aug 14, 2023 | 27.06 | 27.14 | 26.80 | 26.98 | 1,682,615 | -0.26(-0.96%) |
Aug 11, 2023 | 27.63 | 27.69 | 27.20 | 27.24 | 1,337,399 | -0.44(-1.58%) |
Aug 10, 2023 | 28.09 | 28.14 | 27.40 | 27.68 | 1,917,377 | -0.22(-0.80%) |
Aug 09, 2023 | 27.43 | 28.13 | 27.09 | 27.90 | 2,223,779 | +0.52(+1.88%) |
Aug 08, 2023 | 27.12 | 27.48 | 26.91 | 27.38 | 1,746,247 | -0.26(-0.95%) |
Aug 07, 2023 | 27.94 | 28.05 | 27.58 | 27.65 | 1,250,570 | -0.19(-0.70%) |
Aug 04, 2023 | 27.98 | 28.53 | 27.83 | 27.84 | 1,937,679 | +0.01(+0.03%) |
Aug 03, 2023 | 27.11 | 28.32 | 26.88 | 27.83 | 2,068,874 | +0.47(+1.70%) |
Aug 02, 2023 | 27.62 | 28.49 | 27.23 | 27.36 | 2,539,091 | -0.63(-2.26%) |