Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.10 | 22.33 | 21.79 | 21.92 | 811,858 | -0.42(-1.88%) |
Oct 30, 2023 | 22.58 | 22.59 | 22.20 | 22.34 | 581,342 | +0.20(+0.90%) |
Oct 27, 2023 | 21.89 | 22.15 | 21.71 | 22.14 | 738,813 | +0.34(+1.56%) |
Oct 26, 2023 | 21.88 | 21.92 | 21.50 | 21.80 | 798,557 | -0.09(-0.41%) |
Oct 25, 2023 | 21.87 | 22.04 | 21.61 | 21.89 | 1,065,419 | -0.09(-0.41%) |
Oct 24, 2023 | 21.89 | 22.05 | 21.81 | 21.98 | 509,458 | -0.04(-0.18%) |
Oct 23, 2023 | 22.17 | 22.23 | 21.95 | 22.02 | 637,793 | -0.34(-1.52%) |
Oct 20, 2023 | 22.14 | 22.70 | 22.13 | 22.36 | 1,271,261 | +0.29(+1.31%) |
Oct 19, 2023 | 21.89 | 22.11 | 21.69 | 22.07 | 982,187 | +0.17(+0.78%) |
Oct 18, 2023 | 22.17 | 22.31 | 21.73 | 21.90 | 899,661 | +0.03(+0.14%) |
Oct 17, 2023 | 21.71 | 22.04 | 21.67 | 21.87 | 486,998 | +0.25(+1.16%) |
Oct 16, 2023 | 21.66 | 21.77 | 21.61 | 21.62 | 457,142 | -0.11(-0.51%) |
Oct 13, 2023 | 21.42 | 21.86 | 21.41 | 21.73 | 970,991 | +0.86(+4.12%) |
Oct 12, 2023 | 21.15 | 21.24 | 20.85 | 20.87 | 757,542 | -0.21(-1.00%) |
Oct 11, 2023 | 21.10 | 21.19 | 20.98 | 21.08 | 989,233 | +0.20(+0.96%) |
Oct 10, 2023 | 20.88 | 20.98 | 20.79 | 20.88 | 731,002 | -0.11(-0.52%) |
Oct 09, 2023 | 20.74 | 20.99 | 20.70 | 20.99 | 546,910 | +0.37(+1.79%) |
Oct 06, 2023 | 20.54 | 20.71 | 20.14 | 20.62 | 1,230,713 | +0.50(+2.49%) |
Oct 05, 2023 | 20.20 | 20.27 | 19.85 | 20.12 | 724,267 | -0.05(-0.25%) |
Oct 04, 2023 | 20.29 | 20.30 | 19.83 | 20.17 | 1,366,492 | -0.14(-0.69%) |
Oct 03, 2023 | 20.14 | 20.50 | 20.09 | 20.31 | 1,567,500 | +0.02(+0.10%) |
Oct 02, 2023 | 20.58 | 20.63 | 20.29 | 20.29 | 1,905,521 | -0.97(-4.56%) |
Sep 29, 2023 | 22.36 | 22.39 | 21.19 | 21.26 | 1,602,044 | -0.43(-1.98%) |
Sep 28, 2023 | 21.58 | 21.79 | 21.46 | 21.69 | 833,549 | +0.06(+0.28%) |
Sep 27, 2023 | 21.67 | 21.74 | 21.48 | 21.63 | 858,555 | -0.27(-1.23%) |
Sep 26, 2023 | 21.97 | 22.11 | 21.90 | 21.90 | 651,238 | -0.27(-1.22%) |
Sep 25, 2023 | 22.47 | 22.17 | 22.12 | 22.17 | 675,278 | -0.40(-1.77%) |
Sep 22, 2023 | 22.65 | 22.74 | 22.54 | 22.57 | 547,183 | +0.14(+0.62%) |
Sep 21, 2023 | 22.00 | 22.49 | 21.96 | 22.43 | 622,077 | +0.10(+0.45%) |
Sep 20, 2023 | 22.28 | 22.61 | 22.28 | 22.33 | 820,901 | +0.07(+0.31%) |
Sep 19, 2023 | 22.35 | 22.37 | 22.14 | 22.26 | 351,926 | -0.01(-0.04%) |
Sep 18, 2023 | 22.18 | 22.28 | 22.01 | 22.27 | 316,049 | +0.21(+0.95%) |
Sep 15, 2023 | 22.15 | 22.32 | 22.06 | 22.06 | 586,429 | +0.38(+1.75%) |
Sep 14, 2023 | 21.53 | 21.80 | 21.38 | 21.68 | 727,379 | -0.22(-1.00%) |
Sep 13, 2023 | 21.98 | 22.07 | 21.86 | 21.90 | 484,290 | -0.20(-0.90%) |
Sep 12, 2023 | 21.97 | 22.18 | 21.92 | 22.10 | 324,095 | -0.03(-0.14%) |
Sep 11, 2023 | 22.21 | 22.22 | 22.00 | 22.13 | 429,202 | +0.15(+0.68%) |
Sep 08, 2023 | 22.03 | 22.19 | 21.91 | 21.98 | 338,608 | -0.04(-0.18%) |
Sep 07, 2023 | 22.03 | 22.12 | 21.96 | 22.02 | 400,791 | -0.19(-0.86%) |
Sep 06, 2023 | 22.12 | 22.37 | 22.06 | 22.21 | 633,312 | -0.37(-1.64%) |
Sep 05, 2023 | 22.81 | 22.87 | 22.53 | 22.58 | 462,005 | -0.58(-2.50%) |
Sep 01, 2023 | 23.64 | 23.73 | 23.14 | 23.16 | 657,028 | -0.24(-1.03%) |
Aug 31, 2023 | 23.57 | 23.64 | 23.36 | 23.40 | 446,110 | -0.18(-0.76%) |
Aug 30, 2023 | 23.88 | 23.97 | 23.57 | 23.58 | 438,036 | -0.15(-0.63%) |
Aug 29, 2023 | 23.24 | 23.77 | 23.20 | 23.73 | 866,937 | +0.50(+2.15%) |
Aug 28, 2023 | 23.10 | 23.34 | 23.05 | 23.23 | 303,263 | +0.02(+0.09%) |
Aug 25, 2023 | 23.12 | 23.36 | 22.92 | 23.21 | 880,498 | +0.10(+0.43%) |
Aug 24, 2023 | 23.19 | 23.31 | 23.07 | 23.11 | 313,153 | -0.19(-0.82%) |
Aug 23, 2023 | 23.05 | 23.34 | 23.04 | 23.30 | 614,627 | +0.86(+3.83%) |
Aug 22, 2023 | 22.35 | 22.46 | 22.25 | 22.44 | 296,852 | +0.10(+0.45%) |
Aug 21, 2023 | 22.28 | 22.35 | 21.97 | 22.34 | 396,095 | +0.52(+2.38%) |
Aug 18, 2023 | 21.77 | 21.88 | 21.72 | 21.82 | 193,492 | +0.08(+0.37%) |
Aug 17, 2023 | 22.01 | 22.02 | 21.65 | 21.74 | 384,488 | +0.25(+1.16%) |
Aug 16, 2023 | 21.67 | 21.77 | 21.48 | 21.49 | 365,159 | -0.13(-0.60%) |
Aug 15, 2023 | 21.55 | 21.77 | 21.45 | 21.62 | 434,537 | -0.03(-0.14%) |
Aug 14, 2023 | 21.63 | 21.74 | 21.44 | 21.65 | 298,617 | -0.10(-0.46%) |
Aug 11, 2023 | 21.75 | 21.90 | 21.70 | 21.75 | 286,228 | -0.02(-0.09%) |
Aug 10, 2023 | 21.82 | 22.05 | 21.71 | 21.77 | 206,767 | +0.02(+0.09%) |
Aug 09, 2023 | 21.80 | 21.94 | 21.69 | 21.75 | 397,523 | -0.09(-0.41%) |
Aug 08, 2023 | 21.81 | 21.93 | 21.73 | 21.84 | 366,136 | -0.32(-1.44%) |
Aug 07, 2023 | 22.57 | 22.57 | 22.12 | 22.16 | 393,395 | -0.48(-2.12%) |
Aug 04, 2023 | 22.66 | 22.81 | 22.57 | 22.64 | 493,935 | +0.04(+0.18%) |
Aug 03, 2023 | 22.63 | 22.73 | 22.55 | 22.60 | 333,216 | -0.14(-0.62%) |
Aug 02, 2023 | 23.19 | 23.21 | 22.67 | 22.74 | 499,215 | -0.55(-2.36%) |