Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.20 | 17.89 | 17.17 | 17.43 | 14,645,041 | +0.28(+1.63%) |
Oct 30, 2023 | 17.93 | 18.06 | 16.63 | 17.15 | 21,571,978 | -0.68(-3.81%) |
Oct 27, 2023 | 20.56 | 20.62 | 17.60 | 17.83 | 25,750,822 | -1.69(-8.66%) |
Oct 26, 2023 | 19.37 | 19.66 | 19.22 | 19.52 | 15,949,070 | +0.17(+0.88%) |
Oct 25, 2023 | 19.78 | 19.78 | 18.86 | 19.35 | 24,939,876 | -0.83(-4.11%) |
Oct 24, 2023 | 20.36 | 20.49 | 20.07 | 20.18 | 6,646,009 | -0.38(-1.85%) |
Oct 23, 2023 | 20.36 | 20.79 | 20.26 | 20.56 | 6,238,253 | +0.02(+0.10%) |
Oct 20, 2023 | 20.75 | 20.88 | 20.41 | 20.54 | 11,138,583 | -0.29(-1.39%) |
Oct 19, 2023 | 21.25 | 21.30 | 20.77 | 20.83 | 11,498,735 | +0.03(+0.14%) |
Oct 18, 2023 | 21.40 | 21.40 | 20.69 | 20.80 | 9,149,150 | -0.75(-3.48%) |
Oct 17, 2023 | 21.34 | 21.82 | 21.32 | 21.55 | 9,458,407 | -0.02(-0.09%) |
Oct 16, 2023 | 21.11 | 21.67 | 20.91 | 21.57 | 5,063,507 | +0.58(+2.76%) |
Oct 13, 2023 | 20.97 | 21.30 | 20.83 | 20.99 | 5,992,440 | -0.03(-0.14%) |
Oct 12, 2023 | 21.20 | 22.29 | 20.45 | 21.02 | 22,146,568 | +0.07(+0.33%) |
Oct 11, 2023 | 20.80 | 20.95 | 20.65 | 20.95 | 4,818,349 | +0.19(+0.92%) |
Oct 10, 2023 | 20.77 | 20.93 | 20.69 | 20.76 | 4,536,442 | -0.02(-0.10%) |
Oct 09, 2023 | 20.56 | 20.83 | 20.48 | 20.78 | 3,735,749 | +0.14(+0.68%) |
Oct 06, 2023 | 20.50 | 20.75 | 20.38 | 20.64 | 7,015,950 | +0.08(+0.39%) |
Oct 05, 2023 | 20.59 | 20.70 | 20.35 | 20.56 | 7,458,494 | +0.00(+0.00%) |
Oct 04, 2023 | 20.66 | 20.66 | 20.32 | 20.56 | 4,918,083 | +0.02(+0.10%) |
Oct 03, 2023 | 20.72 | 20.76 | 20.46 | 20.54 | 8,170,013 | -0.31(-1.49%) |
Oct 02, 2023 | 20.95 | 21.04 | 20.66 | 20.85 | 8,591,613 | -0.23(-1.09%) |
Sep 29, 2023 | 21.10 | 21.43 | 21.00 | 21.08 | 4,124,958 | +0.29(+1.39%) |
Sep 28, 2023 | 20.66 | 20.90 | 20.64 | 20.79 | 4,156,394 | +0.02(+0.10%) |
Sep 27, 2023 | 21.03 | 21.07 | 20.64 | 20.77 | 5,416,350 | -0.18(-0.86%) |
Sep 26, 2023 | 20.90 | 21.09 | 20.88 | 20.95 | 6,127,370 | -0.07(-0.33%) |
Sep 25, 2023 | 20.96 | 21.06 | 20.94 | 21.02 | 5,495,867 | -0.09(-0.43%) |
Sep 22, 2023 | 21.59 | 21.66 | 21.07 | 21.11 | 6,166,248 | -0.46(-2.13%) |
Sep 21, 2023 | 21.90 | 21.96 | 21.45 | 21.57 | 4,379,181 | -0.47(-2.13%) |
Sep 20, 2023 | 21.67 | 22.11 | 21.57 | 22.04 | 4,982,648 | +0.46(+2.13%) |
Sep 19, 2023 | 21.42 | 21.71 | 21.31 | 21.58 | 3,883,954 | +0.16(+0.75%) |
Sep 18, 2023 | 21.69 | 21.74 | 21.28 | 21.42 | 5,254,736 | -0.45(-2.06%) |
Sep 15, 2023 | 21.82 | 22.40 | 21.74 | 21.87 | 7,038,448 | +0.15(+0.69%) |
Sep 14, 2023 | 21.52 | 21.86 | 21.34 | 21.72 | 4,743,187 | +0.37(+1.73%) |
Sep 13, 2023 | 21.21 | 21.92 | 21.12 | 21.35 | 6,528,431 | +0.08(+0.38%) |
Sep 12, 2023 | 20.34 | 21.58 | 20.33 | 21.27 | 15,777,474 | +0.86(+4.21%) |
Sep 11, 2023 | 20.28 | 20.48 | 20.12 | 20.41 | 4,632,049 | +0.18(+0.89%) |
Sep 08, 2023 | 20.55 | 20.66 | 19.94 | 20.23 | 8,818,283 | -0.47(-2.27%) |
Sep 07, 2023 | 20.68 | 20.80 | 20.52 | 20.70 | 5,108,693 | -0.07(-0.34%) |
Sep 06, 2023 | 21.03 | 21.06 | 20.63 | 20.77 | 5,701,003 | -0.28(-1.33%) |
Sep 05, 2023 | 21.73 | 21.73 | 21.05 | 21.05 | 4,322,983 | -0.65(-3.00%) |
Sep 01, 2023 | 21.92 | 22.11 | 21.69 | 21.70 | 5,251,423 | +0.05(+0.23%) |
Aug 31, 2023 | 22.11 | 22.16 | 21.60 | 21.65 | 6,166,266 | -0.44(-1.99%) |
Aug 30, 2023 | 22.19 | 22.25 | 21.91 | 22.09 | 3,298,361 | +0.01(+0.05%) |
Aug 29, 2023 | 21.91 | 22.18 | 21.89 | 22.08 | 3,850,218 | +0.10(+0.45%) |
Aug 28, 2023 | 21.77 | 22.24 | 21.76 | 21.98 | 2,569,398 | +0.21(+0.96%) |
Aug 25, 2023 | 21.90 | 22.00 | 21.35 | 21.77 | 4,823,095 | -0.05(-0.23%) |
Aug 24, 2023 | 21.73 | 22.00 | 21.61 | 21.82 | 3,449,189 | +0.09(+0.41%) |
Aug 23, 2023 | 22.07 | 22.11 | 21.71 | 21.73 | 6,096,086 | -0.22(-1.00%) |
Aug 22, 2023 | 21.98 | 22.12 | 21.87 | 21.95 | 4,724,008 | -0.02(-0.09%) |
Aug 21, 2023 | 21.40 | 22.05 | 21.40 | 21.97 | 4,168,277 | +0.54(+2.52%) |
Aug 18, 2023 | 20.99 | 21.55 | 20.96 | 21.43 | 7,248,703 | +0.26(+1.23%) |
Aug 17, 2023 | 20.84 | 21.21 | 20.79 | 21.17 | 4,342,014 | +0.38(+1.83%) |
Aug 16, 2023 | 20.87 | 21.08 | 20.79 | 20.79 | 3,717,211 | -0.28(-1.33%) |
Aug 15, 2023 | 20.96 | 21.21 | 20.90 | 21.07 | 4,059,181 | -0.05(-0.24%) |
Aug 14, 2023 | 20.61 | 21.18 | 20.56 | 21.12 | 3,365,820 | +0.38(+1.83%) |
Aug 11, 2023 | 20.59 | 20.86 | 20.44 | 20.74 | 2,661,656 | +0.19(+0.92%) |
Aug 10, 2023 | 20.83 | 20.98 | 20.51 | 20.55 | 2,919,844 | -0.24(-1.15%) |
Aug 09, 2023 | 20.64 | 21.02 | 20.52 | 20.79 | 3,869,849 | +0.15(+0.73%) |
Aug 08, 2023 | 20.69 | 20.70 | 20.41 | 20.64 | 4,896,766 | -0.12(-0.58%) |
Aug 07, 2023 | 20.75 | 21.00 | 20.51 | 20.76 | 4,526,082 | +0.06(+0.29%) |
Aug 04, 2023 | 20.68 | 21.07 | 20.52 | 20.70 | 6,770,932 | +0.10(+0.49%) |
Aug 03, 2023 | 20.78 | 20.82 | 20.41 | 20.60 | 4,137,212 | -0.42(-2.00%) |
Aug 02, 2023 | 20.85 | 21.19 | 20.57 | 21.02 | 5,224,730 | +0.13(+0.62%) |