Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.69 | 21.07 | 20.46 | 20.57 | 479,016 | -0.15(-0.72%) |
Oct 30, 2023 | 20.85 | 21.04 | 20.41 | 20.71 | 1,032,269 | +0.21(+1.02%) |
Oct 27, 2023 | 20.91 | 21.35 | 20.50 | 20.51 | 609,080 | -0.35(-1.67%) |
Oct 26, 2023 | 20.38 | 21.27 | 20.38 | 20.85 | 719,897 | +0.48(+2.34%) |
Oct 25, 2023 | 20.85 | 20.95 | 20.32 | 20.38 | 954,119 | -0.20(-0.97%) |
Oct 24, 2023 | 20.67 | 20.74 | 20.35 | 20.58 | 416,494 | +0.22(+1.07%) |
Oct 23, 2023 | 20.65 | 20.85 | 20.34 | 20.36 | 505,548 | -0.37(-1.77%) |
Oct 20, 2023 | 20.39 | 20.91 | 20.33 | 20.72 | 545,973 | +0.34(+1.66%) |
Oct 19, 2023 | 21.07 | 21.24 | 20.26 | 20.39 | 420,937 | -0.80(-3.75%) |
Oct 18, 2023 | 21.61 | 21.64 | 21.17 | 21.18 | 321,420 | -0.53(-2.43%) |
Oct 17, 2023 | 21.58 | 22.03 | 21.58 | 21.71 | 311,168 | +0.07(+0.32%) |
Oct 16, 2023 | 21.74 | 22.10 | 21.61 | 21.64 | 300,112 | +0.14(+0.65%) |
Oct 13, 2023 | 22.15 | 22.21 | 21.50 | 21.50 | 486,933 | -0.48(-2.17%) |
Oct 12, 2023 | 21.95 | 22.05 | 21.53 | 21.98 | 398,354 | +0.05(+0.23%) |
Oct 11, 2023 | 21.74 | 22.16 | 21.74 | 21.93 | 271,541 | +0.18(+0.82%) |
Oct 10, 2023 | 21.94 | 22.01 | 21.69 | 21.75 | 325,950 | +0.08(+0.37%) |
Oct 09, 2023 | 21.29 | 21.85 | 21.29 | 21.67 | 218,961 | +0.29(+1.35%) |
Oct 06, 2023 | 21.28 | 21.64 | 21.11 | 21.38 | 333,373 | -0.03(-0.14%) |
Oct 05, 2023 | 21.24 | 21.60 | 21.14 | 21.41 | 367,210 | +0.17(+0.80%) |
Oct 04, 2023 | 20.66 | 21.47 | 20.61 | 21.24 | 323,765 | +0.53(+2.54%) |
Oct 03, 2023 | 20.68 | 20.85 | 20.43 | 20.71 | 368,420 | -0.09(-0.43%) |
Oct 02, 2023 | 20.79 | 21.17 | 20.68 | 20.80 | 503,921 | -0.11(-0.52%) |
Sep 29, 2023 | 21.40 | 21.44 | 20.68 | 20.91 | 558,729 | -0.28(-1.31%) |
Sep 28, 2023 | 20.81 | 21.38 | 20.51 | 21.19 | 806,250 | +0.32(+1.52%) |
Sep 27, 2023 | 21.26 | 21.70 | 19.89 | 20.87 | 1,307,987 | -1.06(-4.83%) |
Sep 26, 2023 | 22.16 | 22.32 | 21.83 | 21.93 | 380,849 | -0.33(-1.47%) |
Sep 25, 2023 | 22.20 | 22.41 | 22.09 | 22.26 | 361,695 | -0.16(-0.71%) |
Sep 22, 2023 | 22.25 | 22.57 | 22.25 | 22.42 | 283,635 | +0.24(+1.07%) |
Sep 21, 2023 | 21.85 | 22.48 | 21.66 | 22.18 | 451,121 | +0.33(+1.50%) |
Sep 20, 2023 | 22.20 | 22.61 | 21.84 | 21.85 | 237,517 | -0.23(-1.03%) |
Sep 19, 2023 | 22.53 | 22.54 | 22.06 | 22.08 | 312,400 | -0.03(-0.13%) |
Sep 18, 2023 | 21.70 | 22.23 | 21.70 | 22.11 | 372,119 | +0.46(+2.10%) |
Sep 15, 2023 | 21.54 | 21.71 | 21.23 | 21.66 | 1,972,222 | +0.06(+0.28%) |
Sep 14, 2023 | 21.15 | 21.69 | 20.94 | 21.60 | 297,363 | +0.67(+3.22%) |
Sep 13, 2023 | 21.07 | 21.14 | 20.73 | 20.92 | 306,073 | -0.08(-0.38%) |
Sep 12, 2023 | 20.96 | 21.38 | 20.90 | 21.00 | 304,164 | -0.06(-0.28%) |
Sep 11, 2023 | 21.46 | 21.56 | 20.99 | 21.06 | 316,666 | -0.18(-0.84%) |
Sep 08, 2023 | 21.55 | 21.55 | 21.05 | 21.24 | 354,670 | -0.27(-1.24%) |
Sep 07, 2023 | 21.89 | 21.96 | 21.22 | 21.51 | 385,883 | -0.55(-2.51%) |
Sep 06, 2023 | 22.00 | 22.48 | 21.98 | 22.06 | 275,562 | +0.11(+0.50%) |
Sep 05, 2023 | 22.66 | 22.66 | 21.78 | 21.95 | 448,246 | -0.93(-4.07%) |
Sep 01, 2023 | 22.57 | 22.97 | 22.54 | 22.88 | 432,989 | +0.55(+2.48%) |
Aug 31, 2023 | 22.31 | 22.49 | 22.16 | 22.33 | 370,816 | +0.08(+0.36%) |
Aug 30, 2023 | 22.27 | 22.53 | 22.14 | 22.25 | 254,220 | -0.07(-0.31%) |
Aug 29, 2023 | 22.13 | 22.33 | 21.96 | 22.32 | 191,239 | +0.13(+0.58%) |
Aug 28, 2023 | 22.11 | 22.45 | 22.11 | 22.19 | 222,542 | +0.22(+0.99%) |
Aug 25, 2023 | 22.10 | 22.23 | 21.87 | 21.97 | 244,064 | +0.04(+0.18%) |
Aug 24, 2023 | 21.94 | 22.30 | 21.83 | 21.93 | 368,800 | -0.18(-0.81%) |
Aug 23, 2023 | 21.83 | 22.15 | 21.77 | 22.11 | 292,988 | +0.31(+1.41%) |
Aug 22, 2023 | 21.98 | 22.13 | 21.77 | 21.80 | 275,294 | -0.01(-0.05%) |
Aug 21, 2023 | 21.84 | 22.08 | 21.75 | 21.81 | 225,167 | -0.06(-0.27%) |
Aug 18, 2023 | 21.57 | 22.01 | 21.35 | 21.87 | 319,271 | +0.02(+0.09%) |
Aug 17, 2023 | 21.90 | 22.25 | 21.79 | 21.85 | 311,995 | -0.12(-0.54%) |
Aug 16, 2023 | 22.09 | 22.67 | 21.93 | 21.97 | 292,530 | -0.16(-0.72%) |
Aug 15, 2023 | 22.33 | 22.49 | 22.04 | 22.13 | 338,365 | -0.41(-1.80%) |
Aug 14, 2023 | 23.93 | 24.02 | 22.24 | 22.54 | 611,105 | -1.52(-6.30%) |
Aug 11, 2023 | 23.96 | 24.18 | 23.84 | 24.05 | 416,283 | +0.03(+0.12%) |
Aug 10, 2023 | 23.69 | 24.07 | 23.53 | 24.02 | 356,702 | +0.36(+1.51%) |
Aug 09, 2023 | 23.34 | 23.71 | 23.25 | 23.67 | 433,668 | +0.32(+1.36%) |
Aug 08, 2023 | 24.09 | 24.20 | 23.26 | 23.35 | 672,483 | -0.96(-3.95%) |
Aug 07, 2023 | 23.77 | 24.31 | 23.77 | 24.31 | 618,167 | +0.54(+2.29%) |
Aug 04, 2023 | 23.73 | 23.77 | 23.24 | 23.76 | 610,447 | +0.11(+0.46%) |
Aug 03, 2023 | 23.13 | 23.68 | 22.98 | 23.66 | 563,598 | +0.25(+1.06%) |
Aug 02, 2023 | 23.02 | 23.46 | 22.89 | 23.41 | 838,692 | -0.15(-0.63%) |