Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.11 | 20.35 | 20.02 | 20.32 | 12,452 | +0.34(+1.70%) |
Oct 30, 2023 | 19.81 | 19.98 | 19.55 | 19.98 | 3,685 | +0.26(+1.33%) |
Oct 27, 2023 | 19.94 | 19.94 | 19.68 | 19.72 | 18,109 | -0.34(-1.67%) |
Oct 26, 2023 | 20.04 | 20.07 | 19.92 | 20.05 | 9,759 | +0.22(+1.12%) |
Oct 25, 2023 | 20.02 | 20.02 | 19.77 | 19.83 | 8,516 | -0.26(-1.31%) |
Oct 24, 2023 | 19.86 | 20.14 | 19.86 | 20.09 | 8,894 | +0.30(+1.53%) |
Oct 23, 2023 | 19.87 | 20.03 | 19.79 | 19.79 | 40,150 | -0.20(-1.02%) |
Oct 20, 2023 | 20.14 | 20.28 | 19.95 | 19.99 | 26,792 | -0.22(-1.08%) |
Oct 19, 2023 | 20.55 | 20.61 | 20.12 | 20.21 | 42,398 | -0.41(-1.99%) |
Oct 18, 2023 | 21.03 | 21.03 | 20.60 | 20.62 | 33,916 | -0.45(-2.16%) |
Oct 17, 2023 | 20.82 | 21.19 | 20.82 | 21.08 | 3,367 | +0.19(+0.91%) |
Oct 16, 2023 | 20.87 | 20.95 | 20.81 | 20.89 | 4,459 | +0.27(+1.29%) |
Oct 13, 2023 | 20.57 | 20.64 | 20.47 | 20.62 | 4,866 | -0.02(-0.09%) |
Oct 12, 2023 | 20.89 | 20.89 | 20.54 | 20.64 | 10,116 | -0.33(-1.57%) |
Oct 11, 2023 | 21.00 | 21.06 | 20.82 | 20.97 | 24,142 | +0.24(+1.14%) |
Oct 10, 2023 | 20.61 | 20.86 | 20.60 | 20.73 | 12,993 | +0.08(+0.40%) |
Oct 09, 2023 | 20.25 | 20.77 | 20.25 | 20.65 | 6,484 | +0.27(+1.32%) |
Oct 06, 2023 | 20.21 | 20.41 | 20.16 | 20.38 | 4,503 | -0.07(-0.32%) |
Oct 05, 2023 | 20.47 | 20.47 | 20.28 | 20.45 | 3,827 | +0.08(+0.42%) |
Oct 04, 2023 | 20.23 | 20.36 | 20.06 | 20.36 | 13,957 | +0.17(+0.86%) |
Oct 03, 2023 | 20.26 | 20.30 | 20.09 | 20.19 | 10,773 | -0.25(-1.25%) |
Oct 02, 2023 | 20.80 | 20.80 | 20.40 | 20.44 | 7,792 | -0.41(-1.96%) |
Sep 29, 2023 | 20.99 | 21.08 | 20.71 | 20.85 | 18,716 | +0.03(+0.14%) |
Sep 28, 2023 | 20.69 | 20.89 | 20.69 | 20.82 | 8,488 | +0.21(+1.03%) |
Sep 27, 2023 | 20.88 | 20.94 | 20.54 | 20.61 | 42,515 | -0.10(-0.49%) |
Sep 26, 2023 | 21.06 | 21.06 | 20.71 | 20.71 | 11,547 | -0.61(-2.84%) |
Sep 25, 2023 | 21.26 | 21.32 | 21.23 | 21.32 | 9,718 | -0.10(-0.45%) |
Sep 22, 2023 | 21.50 | 21.60 | 21.42 | 21.42 | 17,105 | -0.09(-0.40%) |
Sep 21, 2023 | 22.23 | 22.23 | 21.50 | 21.50 | 38,209 | -0.83(-3.71%) |
Sep 20, 2023 | 22.35 | 22.63 | 22.33 | 22.33 | 22,374 | -0.00(-0.01%) |
Sep 19, 2023 | 22.24 | 22.48 | 22.24 | 22.33 | 20,216 | +0.03(+0.11%) |
Sep 18, 2023 | 22.29 | 22.41 | 22.26 | 22.31 | 19,266 | -0.20(-0.88%) |
Sep 15, 2023 | 22.59 | 22.59 | 22.43 | 22.50 | 32,954 | -0.18(-0.80%) |
Sep 14, 2023 | 22.71 | 22.74 | 22.58 | 22.69 | 77,638 | +0.31(+1.40%) |
Sep 13, 2023 | 22.48 | 22.51 | 22.34 | 22.37 | 17,171 | -0.13(-0.57%) |
Sep 12, 2023 | 22.51 | 22.63 | 22.48 | 22.50 | 62,573 | -0.20(-0.87%) |
Sep 11, 2023 | 22.76 | 22.76 | 22.61 | 22.70 | 6,121 | +0.07(+0.30%) |
Sep 08, 2023 | 22.71 | 22.75 | 22.63 | 22.63 | 5,797 | -0.11(-0.47%) |
Sep 07, 2023 | 22.55 | 22.80 | 22.55 | 22.74 | 6,848 | +0.22(+0.99%) |
Sep 06, 2023 | 22.53 | 22.53 | 22.43 | 22.51 | 3,294 | +0.01(+0.02%) |
Sep 05, 2023 | 22.76 | 22.94 | 22.48 | 22.51 | 9,953 | -0.32(-1.42%) |
Sep 01, 2023 | 23.00 | 23.03 | 22.79 | 22.83 | 8,388 | -0.12(-0.50%) |
Aug 31, 2023 | 22.98 | 23.04 | 22.91 | 22.95 | 32,508 | +0.03(+0.13%) |
Aug 30, 2023 | 22.78 | 22.94 | 22.78 | 22.92 | 13,383 | +0.13(+0.58%) |
Aug 29, 2023 | 22.59 | 22.78 | 22.59 | 22.78 | 7,458 | +0.22(+0.96%) |
Aug 28, 2023 | 22.32 | 22.76 | 22.32 | 22.57 | 12,028 | +0.29(+1.29%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.28 | 22.28 | 17,069 | -0.13(-0.60%) |
Aug 24, 2023 | 22.63 | 22.86 | 22.41 | 22.41 | 7,242 | -0.23(-1.01%) |
Aug 23, 2023 | 22.34 | 22.69 | 22.34 | 22.64 | 4,863 | +0.38(+1.72%) |
Aug 22, 2023 | 22.24 | 22.35 | 22.17 | 22.26 | 9,416 | +0.08(+0.34%) |
Aug 21, 2023 | 22.29 | 22.38 | 21.98 | 22.18 | 9,775 | -0.13(-0.57%) |
Aug 18, 2023 | 22.34 | 22.37 | 22.24 | 22.31 | 10,999 | +0.03(+0.14%) |
Aug 17, 2023 | 22.44 | 22.58 | 22.28 | 22.28 | 18,495 | -0.12(-0.53%) |
Aug 16, 2023 | 22.44 | 22.65 | 22.33 | 22.40 | 120,723 | -0.14(-0.62%) |
Aug 15, 2023 | 22.69 | 22.75 | 22.52 | 22.54 | 105,891 | -0.33(-1.43%) |
Aug 14, 2023 | 22.97 | 22.97 | 22.80 | 22.86 | 4,599 | -0.22(-0.96%) |
Aug 11, 2023 | 22.96 | 23.12 | 22.93 | 23.09 | 16,279 | +0.02(+0.08%) |
Aug 10, 2023 | 23.32 | 23.32 | 23.07 | 23.07 | 6,062 | -0.12(-0.52%) |
Aug 09, 2023 | 23.07 | 23.28 | 23.04 | 23.19 | 15,529 | +0.06(+0.28%) |
Aug 08, 2023 | 23.06 | 23.18 | 23.04 | 23.13 | 8,981 | -0.30(-1.30%) |
Aug 07, 2023 | 23.09 | 23.43 | 23.09 | 23.43 | 10,477 | +0.45(+1.96%) |
Aug 04, 2023 | 22.93 | 23.31 | 22.93 | 22.98 | 8,500 | -0.04(-0.17%) |
Aug 03, 2023 | 23.30 | 23.30 | 22.80 | 23.02 | 19,593 | -0.15(-0.64%) |
Aug 02, 2023 | 23.30 | 23.30 | 23.08 | 23.17 | 15,460 | -0.29(-1.24%) |