Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.35 | 21.35 | 20.35 | 21.01 | 1,117,461 | +0.62(+3.04%) |
Oct 30, 2023 | 20.27 | 20.50 | 20.04 | 20.39 | 424,710 | +0.42(+2.10%) |
Oct 27, 2023 | 20.59 | 20.88 | 19.80 | 19.97 | 524,012 | -0.80(-3.85%) |
Oct 26, 2023 | 20.13 | 21.03 | 20.09 | 20.77 | 432,810 | +0.59(+2.92%) |
Oct 25, 2023 | 20.76 | 20.88 | 19.99 | 20.18 | 510,001 | -0.74(-3.54%) |
Oct 24, 2023 | 20.97 | 21.31 | 20.83 | 20.92 | 756,969 | -0.04(-0.19%) |
Oct 23, 2023 | 21.15 | 21.49 | 20.80 | 20.96 | 457,872 | -0.42(-1.96%) |
Oct 20, 2023 | 21.43 | 21.68 | 21.06 | 21.38 | 693,282 | -0.04(-0.19%) |
Oct 19, 2023 | 21.70 | 21.75 | 21.09 | 21.42 | 822,416 | -0.39(-1.79%) |
Oct 18, 2023 | 22.41 | 22.41 | 21.74 | 21.81 | 489,053 | -0.83(-3.67%) |
Oct 17, 2023 | 22.98 | 23.36 | 22.04 | 22.64 | 477,537 | -0.47(-2.03%) |
Oct 16, 2023 | 23.19 | 23.50 | 22.62 | 23.11 | 637,022 | -0.01(-0.04%) |
Oct 13, 2023 | 23.07 | 23.33 | 22.85 | 23.12 | 655,784 | +0.15(+0.65%) |
Oct 12, 2023 | 23.22 | 23.26 | 22.69 | 22.97 | 483,046 | -0.39(-1.67%) |
Oct 11, 2023 | 23.77 | 23.95 | 23.27 | 23.36 | 511,353 | -0.41(-1.72%) |
Oct 10, 2023 | 23.99 | 24.19 | 23.50 | 23.77 | 2,536,244 | -0.24(-1.00%) |
Oct 09, 2023 | 23.81 | 24.12 | 23.46 | 24.01 | 356,846 | +0.01(+0.04%) |
Oct 06, 2023 | 24.29 | 24.45 | 23.62 | 24.00 | 444,462 | -0.53(-2.16%) |
Oct 05, 2023 | 23.85 | 24.89 | 23.67 | 24.53 | 916,280 | +0.55(+2.29%) |
Oct 04, 2023 | 24.07 | 24.14 | 23.65 | 23.98 | 208,254 | -0.04(-0.17%) |
Oct 03, 2023 | 24.04 | 24.36 | 23.80 | 24.02 | 194,441 | -0.20(-0.83%) |
Oct 02, 2023 | 24.74 | 24.74 | 23.84 | 24.22 | 327,040 | -0.53(-2.14%) |
Sep 29, 2023 | 24.97 | 25.20 | 24.50 | 24.75 | 439,064 | -0.02(-0.08%) |
Sep 28, 2023 | 24.43 | 24.79 | 24.04 | 24.77 | 212,800 | +0.23(+0.96%) |
Sep 27, 2023 | 24.43 | 24.94 | 24.25 | 24.54 | 502,500 | +0.18(+0.72%) |
Sep 26, 2023 | 24.41 | 25.03 | 24.20 | 24.36 | 306,898 | -0.05(-0.20%) |
Sep 25, 2023 | 24.47 | 24.54 | 24.20 | 24.41 | 276,556 | -0.12(-0.49%) |
Sep 22, 2023 | 24.93 | 25.04 | 24.40 | 24.53 | 223,034 | -0.37(-1.49%) |
Sep 21, 2023 | 24.37 | 25.02 | 24.21 | 24.90 | 223,274 | +0.34(+1.38%) |
Sep 20, 2023 | 25.07 | 25.23 | 24.52 | 24.56 | 232,809 | -0.51(-2.03%) |
Sep 19, 2023 | 25.45 | 25.52 | 24.79 | 25.07 | 217,341 | -0.39(-1.53%) |
Sep 18, 2023 | 26.19 | 26.52 | 25.39 | 25.46 | 309,486 | -0.63(-2.41%) |
Sep 15, 2023 | 26.88 | 26.97 | 25.73 | 26.09 | 1,024,406 | -0.79(-2.94%) |
Sep 14, 2023 | 27.48 | 27.64 | 26.80 | 26.88 | 831,985 | -0.37(-1.34%) |
Sep 13, 2023 | 27.08 | 27.34 | 26.84 | 27.25 | 295,603 | +0.14(+0.50%) |
Sep 12, 2023 | 26.94 | 27.47 | 26.77 | 27.11 | 245,738 | +0.24(+0.89%) |
Sep 11, 2023 | 26.12 | 26.88 | 25.94 | 26.87 | 247,694 | +0.76(+2.91%) |
Sep 08, 2023 | 26.12 | 26.40 | 25.66 | 26.11 | 218,103 | +0.07(+0.27%) |
Sep 07, 2023 | 26.45 | 26.45 | 25.84 | 26.04 | 286,666 | -0.52(-1.96%) |
Sep 06, 2023 | 27.10 | 27.26 | 26.38 | 26.56 | 270,911 | -0.40(-1.48%) |
Sep 05, 2023 | 28.01 | 28.12 | 26.89 | 26.96 | 260,931 | -1.21(-4.30%) |
Sep 01, 2023 | 27.61 | 28.49 | 27.26 | 28.17 | 370,930 | +0.74(+2.70%) |
Aug 31, 2023 | 27.18 | 27.62 | 27.04 | 27.43 | 495,944 | +0.16(+0.59%) |
Aug 30, 2023 | 26.93 | 27.34 | 26.84 | 27.27 | 348,302 | +0.26(+0.96%) |
Aug 29, 2023 | 27.05 | 27.22 | 26.65 | 27.01 | 272,979 | +0.06(+0.22%) |
Aug 28, 2023 | 27.13 | 27.39 | 26.43 | 26.95 | 219,228 | -0.02(-0.07%) |
Aug 25, 2023 | 26.62 | 27.29 | 26.42 | 26.97 | 206,736 | +0.38(+1.43%) |
Aug 24, 2023 | 26.81 | 26.82 | 26.15 | 26.59 | 240,324 | -0.32(-1.19%) |
Aug 23, 2023 | 27.10 | 27.48 | 26.76 | 26.91 | 308,021 | -0.13(-0.48%) |
Aug 22, 2023 | 26.90 | 27.19 | 26.78 | 27.04 | 247,053 | +0.13(+0.48%) |
Aug 21, 2023 | 26.13 | 27.11 | 25.90 | 26.91 | 399,441 | +0.67(+2.55%) |
Aug 18, 2023 | 25.66 | 26.55 | 25.60 | 26.24 | 245,109 | +0.27(+1.04%) |
Aug 17, 2023 | 26.77 | 26.95 | 25.85 | 25.97 | 296,792 | -0.73(-2.73%) |
Aug 16, 2023 | 27.56 | 27.82 | 26.19 | 26.70 | 406,727 | -1.05(-3.78%) |
Aug 15, 2023 | 27.49 | 27.80 | 27.03 | 27.75 | 298,376 | +0.22(+0.80%) |
Aug 14, 2023 | 26.38 | 27.61 | 26.02 | 27.53 | 338,589 | +0.87(+3.26%) |
Aug 11, 2023 | 26.75 | 27.08 | 26.52 | 26.66 | 274,682 | -0.13(-0.49%) |
Aug 10, 2023 | 25.96 | 27.13 | 25.93 | 26.79 | 354,720 | +0.72(+2.78%) |
Aug 09, 2023 | 26.02 | 26.50 | 25.67 | 26.07 | 454,160 | +0.07(+0.25%) |
Aug 08, 2023 | 25.37 | 26.05 | 25.20 | 26.00 | 523,147 | +0.45(+1.76%) |
Aug 07, 2023 | 25.46 | 25.99 | 25.21 | 25.55 | 387,643 | +0.09(+0.35%) |
Aug 04, 2023 | 25.77 | 25.93 | 25.05 | 25.46 | 302,104 | -0.48(-1.85%) |
Aug 03, 2023 | 25.23 | 26.74 | 25.23 | 25.94 | 368,131 | -0.04(-0.15%) |
Aug 02, 2023 | 26.40 | 26.40 | 25.65 | 25.98 | 386,015 | -0.81(-3.02%) |