Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.89 | 22.15 | 21.60 | 22.08 | 132,648 | -0.41(-1.83%) |
Oct 30, 2023 | 22.86 | 22.91 | 22.26 | 22.49 | 87,715 | +0.65(+2.96%) |
Oct 27, 2023 | 22.51 | 22.58 | 21.76 | 21.84 | 58,014 | -0.05(-0.22%) |
Oct 26, 2023 | 21.77 | 22.06 | 21.62 | 21.89 | 82,246 | -0.36(-1.63%) |
Oct 25, 2023 | 22.43 | 22.67 | 22.18 | 22.25 | 84,920 | -0.87(-3.77%) |
Oct 24, 2023 | 22.53 | 23.30 | 22.52 | 23.13 | 56,755 | +0.79(+3.55%) |
Oct 23, 2023 | 21.90 | 22.56 | 21.62 | 22.33 | 117,002 | +0.02(+0.09%) |
Oct 20, 2023 | 22.58 | 22.83 | 22.31 | 22.31 | 359,937 | -0.89(-3.84%) |
Oct 19, 2023 | 23.42 | 23.80 | 23.20 | 23.20 | 82,338 | -0.46(-1.95%) |
Oct 18, 2023 | 24.09 | 24.17 | 23.54 | 23.67 | 70,100 | -1.18(-4.73%) |
Oct 17, 2023 | 24.37 | 25.14 | 24.37 | 24.84 | 63,290 | -0.13(-0.51%) |
Oct 16, 2023 | 24.47 | 25.11 | 24.37 | 24.97 | 68,928 | +0.51(+2.08%) |
Oct 13, 2023 | 24.79 | 24.97 | 24.35 | 24.46 | 66,675 | -0.34(-1.38%) |
Oct 12, 2023 | 25.86 | 25.86 | 24.61 | 24.80 | 58,215 | -0.91(-3.54%) |
Oct 11, 2023 | 25.80 | 25.91 | 25.37 | 25.71 | 42,975 | +0.50(+1.98%) |
Oct 10, 2023 | 24.65 | 25.30 | 24.61 | 25.21 | 86,801 | +1.06(+4.38%) |
Oct 09, 2023 | 23.51 | 24.17 | 23.42 | 24.16 | 67,394 | -0.39(-1.60%) |
Oct 06, 2023 | 23.50 | 24.67 | 23.41 | 24.55 | 89,620 | +1.02(+4.33%) |
Oct 05, 2023 | 23.32 | 23.56 | 23.04 | 23.53 | 51,315 | +0.27(+1.18%) |
Oct 04, 2023 | 23.31 | 23.42 | 23.04 | 23.25 | 66,921 | -0.19(-0.79%) |
Oct 03, 2023 | 23.77 | 23.97 | 23.39 | 23.44 | 58,860 | -1.06(-4.32%) |
Oct 02, 2023 | 24.73 | 24.73 | 24.27 | 24.50 | 82,823 | -0.31(-1.26%) |
Sep 29, 2023 | 25.62 | 25.63 | 24.73 | 24.81 | 199,873 | -0.01(-0.04%) |
Sep 28, 2023 | 24.30 | 24.90 | 24.16 | 24.82 | 41,036 | +0.20(+0.80%) |
Sep 27, 2023 | 24.88 | 24.90 | 24.31 | 24.63 | 31,684 | +0.14(+0.56%) |
Sep 26, 2023 | 24.87 | 24.98 | 24.47 | 24.49 | 32,546 | -1.10(-4.29%) |
Sep 25, 2023 | 25.27 | 25.62 | 25.50 | 25.59 | 30,644 | -0.34(-1.32%) |
Sep 22, 2023 | 26.27 | 26.37 | 25.92 | 25.93 | 57,285 | +0.81(+3.24%) |
Sep 21, 2023 | 25.27 | 25.43 | 25.09 | 25.11 | 90,515 | -1.35(-5.11%) |
Sep 20, 2023 | 27.10 | 27.33 | 26.47 | 26.47 | 44,563 | -0.47(-1.75%) |
Sep 19, 2023 | 26.97 | 27.09 | 26.67 | 26.94 | 53,722 | -0.38(-1.37%) |
Sep 18, 2023 | 27.22 | 27.36 | 26.96 | 27.31 | 33,808 | -0.13(-0.46%) |
Sep 15, 2023 | 27.85 | 27.97 | 27.38 | 27.44 | 35,313 | -0.41(-1.46%) |
Sep 14, 2023 | 27.74 | 28.02 | 27.60 | 27.85 | 56,532 | +0.60(+2.21%) |
Sep 13, 2023 | 27.41 | 27.51 | 27.18 | 27.24 | 34,594 | -0.10(-0.35%) |
Sep 12, 2023 | 27.14 | 27.56 | 26.83 | 27.34 | 35,748 | -0.28(-1.02%) |
Sep 11, 2023 | 27.55 | 27.64 | 27.26 | 27.62 | 60,731 | +0.96(+3.60%) |
Sep 08, 2023 | 26.74 | 26.91 | 26.54 | 26.66 | 98,131 | +0.12(+0.44%) |
Sep 07, 2023 | 26.59 | 26.69 | 26.33 | 26.55 | 88,964 | -0.93(-3.39%) |
Sep 06, 2023 | 27.75 | 28.17 | 27.41 | 27.48 | 44,315 | -0.47(-1.66%) |
Sep 05, 2023 | 28.17 | 28.24 | 27.88 | 27.94 | 71,968 | -0.70(-2.44%) |
Sep 01, 2023 | 28.80 | 29.08 | 28.53 | 28.64 | 83,249 | +0.93(+3.36%) |
Aug 31, 2023 | 28.12 | 28.19 | 27.62 | 27.71 | 127,978 | -1.04(-3.61%) |
Aug 30, 2023 | 28.66 | 28.98 | 27.79 | 28.75 | 79,078 | -0.34(-1.17%) |
Aug 29, 2023 | 28.29 | 29.17 | 28.10 | 29.09 | 143,229 | +0.96(+3.41%) |
Aug 28, 2023 | 27.83 | 28.16 | 27.70 | 28.13 | 20,239 | +0.86(+3.16%) |
Aug 25, 2023 | 27.15 | 27.37 | 26.58 | 27.26 | 60,189 | +0.03(+0.11%) |
Aug 24, 2023 | 27.80 | 27.96 | 27.21 | 27.23 | 64,249 | -0.29(-1.06%) |
Aug 23, 2023 | 26.92 | 27.66 | 26.92 | 27.53 | 45,060 | +1.17(+4.45%) |
Aug 22, 2023 | 26.85 | 26.85 | 26.18 | 26.35 | 60,969 | +0.03(+0.11%) |
Aug 21, 2023 | 26.13 | 26.54 | 26.07 | 26.32 | 45,247 | -0.05(-0.18%) |
Aug 18, 2023 | 26.07 | 26.46 | 25.92 | 26.37 | 93,337 | -0.51(-1.91%) |
Aug 17, 2023 | 27.66 | 27.71 | 26.84 | 26.89 | 59,081 | +0.21(+0.80%) |
Aug 16, 2023 | 27.08 | 27.34 | 26.67 | 26.67 | 70,576 | -0.84(-3.06%) |
Aug 15, 2023 | 28.07 | 28.07 | 27.35 | 27.52 | 71,184 | -0.95(-3.34%) |
Aug 14, 2023 | 28.08 | 28.48 | 27.83 | 28.47 | 45,330 | -0.43(-1.47%) |
Aug 11, 2023 | 29.16 | 29.25 | 28.64 | 28.89 | 99,704 | -1.41(-4.64%) |
Aug 10, 2023 | 30.73 | 31.45 | 30.08 | 30.30 | 55,052 | +0.22(+0.74%) |
Aug 09, 2023 | 30.40 | 30.54 | 29.74 | 30.07 | 121,549 | +0.18(+0.62%) |
Aug 08, 2023 | 29.67 | 29.90 | 29.18 | 29.89 | 133,202 | -1.13(-3.65%) |
Aug 07, 2023 | 31.40 | 31.40 | 30.64 | 31.02 | 79,667 | -0.13(-0.40%) |
Aug 04, 2023 | 31.56 | 32.02 | 31.05 | 31.15 | 204,643 | -0.11(-0.34%) |
Aug 03, 2023 | 30.99 | 31.60 | 30.99 | 31.26 | 102,635 | +0.33(+1.07%) |
Aug 02, 2023 | 31.81 | 31.81 | 30.74 | 30.93 | 152,352 | -2.38(-7.16%) |