Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.10 | 21.21 | 20.65 | 21.11 | 2,157,690 | +0.33(+1.59%) |
Oct 30, 2023 | 20.95 | 21.23 | 20.62 | 20.78 | 2,059,462 | +0.11(+0.52%) |
Oct 27, 2023 | 21.31 | 21.35 | 20.50 | 20.68 | 1,827,104 | -0.51(-2.43%) |
Oct 26, 2023 | 20.65 | 21.49 | 20.64 | 21.19 | 2,690,441 | +0.57(+2.77%) |
Oct 25, 2023 | 21.11 | 21.26 | 20.48 | 20.62 | 2,173,746 | -0.64(-3.01%) |
Oct 24, 2023 | 21.04 | 21.58 | 20.98 | 21.26 | 1,951,601 | +0.48(+2.29%) |
Oct 23, 2023 | 21.16 | 21.37 | 20.67 | 20.78 | 2,563,907 | -0.54(-2.55%) |
Oct 20, 2023 | 22.55 | 22.62 | 21.33 | 21.33 | 2,624,049 | -1.37(-6.03%) |
Oct 19, 2023 | 23.26 | 23.42 | 22.68 | 22.70 | 1,993,195 | -0.64(-2.74%) |
Oct 18, 2023 | 23.52 | 23.68 | 23.16 | 23.34 | 1,713,433 | -0.58(-2.43%) |
Oct 17, 2023 | 23.04 | 24.05 | 23.04 | 23.92 | 2,147,735 | +0.62(+2.66%) |
Oct 16, 2023 | 22.74 | 23.46 | 22.58 | 23.30 | 1,882,070 | +0.89(+3.98%) |
Oct 13, 2023 | 23.16 | 23.25 | 22.28 | 22.40 | 1,489,472 | -0.55(-2.41%) |
Oct 12, 2023 | 23.45 | 23.45 | 22.60 | 22.96 | 2,207,172 | -0.42(-1.78%) |
Oct 11, 2023 | 23.13 | 23.49 | 22.87 | 23.37 | 1,725,466 | +0.31(+1.35%) |
Oct 10, 2023 | 22.68 | 23.13 | 22.65 | 23.06 | 2,136,270 | +0.64(+2.85%) |
Oct 09, 2023 | 22.21 | 22.55 | 22.04 | 22.42 | 1,364,654 | +0.46(+2.08%) |
Oct 06, 2023 | 21.83 | 22.37 | 21.40 | 21.97 | 2,153,499 | +0.29(+1.32%) |
Oct 05, 2023 | 21.49 | 21.86 | 21.28 | 21.68 | 2,025,591 | -0.03(-0.13%) |
Oct 04, 2023 | 21.82 | 22.02 | 21.33 | 21.71 | 2,290,775 | +0.01(+0.04%) |
Oct 03, 2023 | 22.29 | 22.42 | 21.45 | 21.70 | 2,824,244 | -0.88(-3.88%) |
Oct 02, 2023 | 22.67 | 22.78 | 22.25 | 22.58 | 3,676,166 | -0.45(-1.94%) |
Sep 29, 2023 | 22.69 | 23.31 | 22.62 | 23.03 | 2,479,069 | +0.64(+2.87%) |
Sep 28, 2023 | 22.36 | 22.55 | 22.22 | 22.38 | 5,491,537 | +0.04(+0.17%) |
Sep 27, 2023 | 22.52 | 22.73 | 22.15 | 22.34 | 1,899,659 | -0.04(-0.17%) |
Sep 26, 2023 | 22.90 | 23.17 | 22.37 | 22.38 | 1,847,173 | -0.83(-3.58%) |
Sep 25, 2023 | 22.81 | 23.28 | 23.13 | 23.21 | 1,744,593 | +0.22(+0.97%) |
Sep 22, 2023 | 23.30 | 23.52 | 22.92 | 22.99 | 1,936,647 | -0.35(-1.48%) |
Sep 21, 2023 | 24.15 | 24.19 | 23.26 | 23.33 | 2,885,040 | -0.94(-3.88%) |
Sep 20, 2023 | 24.94 | 25.11 | 24.21 | 24.28 | 1,645,085 | -0.47(-1.88%) |
Sep 19, 2023 | 24.32 | 24.74 | 24.05 | 24.74 | 2,534,705 | +0.51(+2.12%) |
Sep 18, 2023 | 24.09 | 24.46 | 23.74 | 24.23 | 2,695,939 | -0.05(-0.19%) |
Sep 15, 2023 | 23.58 | 24.56 | 23.56 | 24.28 | 47,448,364 | +0.30(+1.24%) |
Sep 14, 2023 | 23.46 | 23.99 | 23.25 | 23.98 | 2,696,170 | +0.98(+4.26%) |
Sep 13, 2023 | 23.74 | 23.75 | 22.93 | 23.00 | 2,147,012 | -0.36(-1.56%) |
Sep 12, 2023 | 22.97 | 23.52 | 22.94 | 23.36 | 1,931,274 | +0.42(+1.83%) |
Sep 11, 2023 | 24.15 | 24.27 | 22.90 | 22.94 | 2,668,804 | -1.00(-4.17%) |
Sep 08, 2023 | 23.10 | 24.12 | 23.10 | 23.94 | 3,232,881 | +0.85(+3.68%) |
Sep 07, 2023 | 23.64 | 23.90 | 22.94 | 23.09 | 3,914,137 | -0.71(-2.98%) |
Sep 06, 2023 | 23.47 | 24.03 | 23.40 | 23.80 | 2,607,240 | +0.17(+0.71%) |
Sep 05, 2023 | 24.23 | 24.32 | 23.59 | 23.63 | 4,357,029 | -0.81(-3.32%) |
Sep 01, 2023 | 24.30 | 24.56 | 24.16 | 24.44 | 1,379,673 | +0.51(+2.14%) |
Aug 31, 2023 | 23.92 | 24.14 | 23.74 | 23.93 | 1,597,040 | -0.02(-0.08%) |
Aug 30, 2023 | 24.31 | 24.48 | 23.86 | 23.95 | 2,452,081 | -0.28(-1.15%) |
Aug 29, 2023 | 23.78 | 24.24 | 23.41 | 24.23 | 1,995,907 | +0.53(+2.24%) |
Aug 28, 2023 | 24.00 | 24.11 | 23.67 | 23.70 | 1,506,314 | -0.07(-0.27%) |
Aug 25, 2023 | 23.94 | 24.17 | 23.48 | 23.76 | 1,439,600 | -0.10(-0.43%) |
Aug 24, 2023 | 23.86 | 24.33 | 23.85 | 23.87 | 1,257,254 | -0.02(-0.08%) |
Aug 23, 2023 | 23.63 | 23.97 | 23.56 | 23.88 | 1,233,531 | +0.35(+1.47%) |
Aug 22, 2023 | 24.27 | 24.45 | 23.53 | 23.54 | 1,558,763 | -0.62(-2.55%) |
Aug 21, 2023 | 24.21 | 24.49 | 23.81 | 24.15 | 1,944,363 | +0.14(+0.58%) |
Aug 18, 2023 | 23.37 | 24.10 | 23.30 | 24.01 | 2,277,850 | +0.33(+1.38%) |
Aug 17, 2023 | 24.33 | 24.48 | 23.67 | 23.69 | 1,854,732 | -0.44(-1.82%) |
Aug 16, 2023 | 24.14 | 24.54 | 24.07 | 24.13 | 1,512,865 | -0.16(-0.65%) |
Aug 15, 2023 | 24.48 | 24.53 | 24.04 | 24.28 | 1,986,733 | -0.54(-2.18%) |
Aug 14, 2023 | 24.70 | 24.95 | 24.36 | 24.83 | 2,075,624 | -0.18(-0.71%) |
Aug 11, 2023 | 24.36 | 25.15 | 24.34 | 25.00 | 1,861,577 | +0.47(+1.90%) |
Aug 10, 2023 | 25.08 | 25.38 | 24.45 | 24.54 | 1,982,533 | -0.31(-1.24%) |
Aug 09, 2023 | 25.60 | 25.72 | 24.79 | 24.84 | 2,439,712 | -0.88(-3.41%) |
Aug 08, 2023 | 24.99 | 25.93 | 24.59 | 25.72 | 2,457,042 | -0.07(-0.25%) |
Aug 07, 2023 | 25.18 | 25.92 | 25.05 | 25.79 | 2,282,118 | +0.68(+2.71%) |
Aug 04, 2023 | 26.11 | 26.30 | 24.97 | 25.11 | 3,665,043 | -1.02(-3.89%) |
Aug 03, 2023 | 26.87 | 27.25 | 24.39 | 26.12 | 5,167,858 | +0.13(+0.50%) |
Aug 02, 2023 | 25.94 | 26.17 | 25.57 | 25.99 | 2,865,994 | -0.37(-1.41%) |