Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.39 | 19.46 | 19.06 | 19.32 | 59,325 | +0.07(+0.35%) |
Oct 30, 2023 | 19.42 | 19.89 | 18.84 | 19.26 | 27,390 | -0.10(-0.50%) |
Oct 27, 2023 | 19.75 | 20.09 | 19.20 | 19.35 | 48,259 | -0.37(-1.86%) |
Oct 26, 2023 | 19.91 | 20.34 | 19.51 | 19.72 | 31,200 | -0.16(-0.82%) |
Oct 25, 2023 | 20.03 | 20.37 | 19.69 | 19.88 | 52,875 | -0.39(-1.90%) |
Oct 24, 2023 | 20.57 | 20.84 | 19.67 | 20.27 | 53,883 | -0.13(-0.61%) |
Oct 23, 2023 | 20.26 | 21.19 | 20.26 | 20.39 | 14,316 | -0.22(-1.08%) |
Oct 20, 2023 | 20.51 | 20.62 | 20.11 | 20.62 | 20,863 | +0.19(+0.94%) |
Oct 19, 2023 | 20.80 | 21.18 | 20.42 | 20.42 | 25,830 | -0.47(-2.26%) |
Oct 18, 2023 | 21.12 | 21.28 | 20.71 | 20.90 | 25,301 | -0.31(-1.46%) |
Oct 17, 2023 | 21.66 | 21.69 | 21.17 | 21.21 | 19,022 | -0.59(-2.70%) |
Oct 16, 2023 | 22.12 | 22.18 | 21.67 | 21.79 | 25,284 | -0.21(-0.96%) |
Oct 13, 2023 | 22.83 | 22.89 | 21.78 | 22.01 | 30,664 | -0.83(-3.63%) |
Oct 12, 2023 | 22.81 | 23.07 | 22.31 | 22.84 | 15,857 | -0.11(-0.46%) |
Oct 11, 2023 | 22.85 | 23.03 | 22.74 | 22.94 | 15,796 | +0.23(+1.02%) |
Oct 10, 2023 | 22.47 | 22.80 | 22.13 | 22.71 | 10,665 | +0.22(+0.99%) |
Oct 09, 2023 | 22.28 | 22.56 | 22.09 | 22.49 | 5,994 | +0.27(+1.22%) |
Oct 06, 2023 | 22.07 | 22.81 | 21.97 | 22.22 | 19,810 | -0.05(-0.22%) |
Oct 05, 2023 | 22.43 | 22.47 | 22.17 | 22.27 | 29,363 | -0.15(-0.69%) |
Oct 04, 2023 | 22.68 | 22.97 | 22.42 | 22.42 | 24,546 | -0.18(-0.81%) |
Oct 03, 2023 | 23.41 | 23.41 | 22.59 | 22.60 | 42,755 | -0.96(-4.05%) |
Oct 02, 2023 | 23.73 | 23.73 | 23.29 | 23.56 | 34,759 | -0.22(-0.93%) |
Sep 29, 2023 | 23.56 | 24.30 | 23.56 | 23.78 | 133,967 | +0.32(+1.36%) |
Sep 28, 2023 | 23.17 | 23.55 | 23.17 | 23.46 | 9,921 | +0.21(+0.91%) |
Sep 27, 2023 | 23.18 | 23.41 | 22.91 | 23.25 | 17,880 | +0.07(+0.29%) |
Sep 26, 2023 | 23.11 | 23.35 | 22.91 | 23.18 | 44,703 | +0.01(+0.04%) |
Sep 25, 2023 | 23.08 | 23.27 | 22.95 | 23.17 | 26,622 | +0.10(+0.42%) |
Sep 22, 2023 | 23.12 | 23.18 | 22.77 | 23.08 | 24,751 | +0.06(+0.25%) |
Sep 21, 2023 | 23.15 | 23.17 | 22.82 | 23.02 | 15,186 | -0.41(-1.73%) |
Sep 20, 2023 | 23.29 | 23.44 | 23.16 | 23.42 | 36,083 | +0.20(+0.87%) |
Sep 19, 2023 | 23.00 | 23.35 | 22.78 | 23.22 | 22,614 | +0.14(+0.63%) |
Sep 18, 2023 | 23.17 | 23.41 | 22.99 | 23.08 | 42,362 | -0.29(-1.24%) |
Sep 15, 2023 | 23.11 | 23.40 | 22.38 | 23.37 | 22,348 | +0.05(+0.21%) |
Sep 14, 2023 | 22.60 | 23.34 | 22.60 | 23.32 | 30,462 | +0.59(+2.59%) |
Sep 13, 2023 | 22.62 | 22.78 | 22.09 | 22.73 | 18,632 | +0.08(+0.34%) |
Sep 12, 2023 | 22.44 | 22.79 | 21.91 | 22.65 | 27,409 | -0.06(-0.25%) |
Sep 11, 2023 | 22.58 | 22.76 | 22.38 | 22.71 | 16,652 | +0.20(+0.90%) |
Sep 08, 2023 | 22.51 | 22.77 | 22.40 | 22.51 | 10,618 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.49 | 21.91 | 22.48 | 29,471 | +0.07(+0.31%) |
Sep 06, 2023 | 22.46 | 22.67 | 22.02 | 22.41 | 16,633 | -0.12(-0.55%) |
Sep 05, 2023 | 22.28 | 22.66 | 21.98 | 22.53 | 24,218 | -0.15(-0.67%) |
Sep 01, 2023 | 22.46 | 22.72 | 22.18 | 22.68 | 8,823 | +0.11(+0.50%) |
Aug 31, 2023 | 21.87 | 22.57 | 21.79 | 22.57 | 52,360 | +0.63(+2.89%) |
Aug 30, 2023 | 21.67 | 22.01 | 21.34 | 21.94 | 13,450 | +0.04(+0.17%) |
Aug 29, 2023 | 21.13 | 21.90 | 21.13 | 21.90 | 18,294 | +0.43(+1.99%) |
Aug 28, 2023 | 21.85 | 22.02 | 21.41 | 21.47 | 11,568 | +0.10(+0.49%) |
Aug 25, 2023 | 21.47 | 21.77 | 21.22 | 21.37 | 21,970 | -0.22(-1.01%) |
Aug 24, 2023 | 21.54 | 21.79 | 21.41 | 21.59 | 13,180 | +0.06(+0.26%) |
Aug 23, 2023 | 21.56 | 21.84 | 21.40 | 21.53 | 35,012 | -0.01(-0.04%) |
Aug 22, 2023 | 21.94 | 21.94 | 21.26 | 21.54 | 20,508 | +0.17(+0.80%) |
Aug 21, 2023 | 21.67 | 21.67 | 21.21 | 21.37 | 38,502 | -0.40(-1.83%) |
Aug 18, 2023 | 21.32 | 21.99 | 21.32 | 21.77 | 22,596 | +0.35(+1.64%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.31 | 21.41 | 56,291 | -0.57(-2.59%) |
Aug 16, 2023 | 22.46 | 22.46 | 21.79 | 21.98 | 29,808 | -0.52(-2.32%) |
Aug 15, 2023 | 22.29 | 22.74 | 22.29 | 22.50 | 21,045 | -0.10(-0.46%) |
Aug 14, 2023 | 22.70 | 22.70 | 22.13 | 22.61 | 22,261 | -0.01(-0.04%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.51 | 22.62 | 13,460 | -0.15(-0.67%) |
Aug 10, 2023 | 22.88 | 22.99 | 22.58 | 22.77 | 14,935 | -0.04(-0.17%) |
Aug 09, 2023 | 22.26 | 22.81 | 22.03 | 22.81 | 24,118 | +0.45(+2.02%) |
Aug 08, 2023 | 22.32 | 22.46 | 22.10 | 22.36 | 20,202 | -0.04(-0.16%) |
Aug 07, 2023 | 22.55 | 22.87 | 22.39 | 22.39 | 32,494 | -0.26(-1.13%) |
Aug 04, 2023 | 22.40 | 22.93 | 22.38 | 22.65 | 29,920 | +0.31(+1.40%) |
Aug 03, 2023 | 22.69 | 22.83 | 22.18 | 22.33 | 19,542 | -0.47(-2.08%) |
Aug 02, 2023 | 22.83 | 22.88 | 22.46 | 22.81 | 21,699 | -0.16(-0.70%) |