Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.67 | 21.02 | 20.61 | 21.01 | 1,029,276 | +0.49(+2.40%) |
Oct 30, 2023 | 20.48 | 20.58 | 20.23 | 20.52 | 945,059 | +0.19(+0.92%) |
Oct 27, 2023 | 20.65 | 20.78 | 20.25 | 20.33 | 653,494 | -0.35(-1.67%) |
Oct 26, 2023 | 20.53 | 20.80 | 20.49 | 20.68 | 605,062 | +0.31(+1.50%) |
Oct 25, 2023 | 20.61 | 20.66 | 20.36 | 20.37 | 617,339 | -0.35(-1.67%) |
Oct 24, 2023 | 20.59 | 20.74 | 20.56 | 20.72 | 386,029 | +0.22(+1.06%) |
Oct 23, 2023 | 20.57 | 20.69 | 20.37 | 20.50 | 820,266 | -0.22(-1.05%) |
Oct 20, 2023 | 20.93 | 21.08 | 20.69 | 20.72 | 713,914 | -0.12(-0.57%) |
Oct 19, 2023 | 21.11 | 21.30 | 20.82 | 20.84 | 1,130,835 | -0.40(-1.90%) |
Oct 18, 2023 | 21.50 | 21.59 | 21.23 | 21.24 | 810,368 | -0.37(-1.73%) |
Oct 17, 2023 | 21.33 | 21.90 | 21.33 | 21.62 | 605,030 | +0.15(+0.69%) |
Oct 16, 2023 | 21.43 | 21.65 | 21.08 | 21.47 | 696,840 | +0.21(+0.97%) |
Oct 13, 2023 | 21.59 | 21.79 | 21.06 | 21.26 | 1,156,154 | -0.24(-1.10%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.50 | 21.50 | 576,108 | -0.62(-2.81%) |
Oct 11, 2023 | 21.98 | 22.15 | 21.87 | 22.12 | 480,027 | +0.27(+1.22%) |
Oct 10, 2023 | 21.82 | 22.10 | 21.70 | 21.85 | 759,945 | -0.01(-0.04%) |
Oct 09, 2023 | 21.50 | 22.03 | 21.50 | 21.86 | 426,542 | +0.25(+1.14%) |
Oct 06, 2023 | 21.51 | 21.73 | 21.30 | 21.62 | 771,626 | -0.10(-0.45%) |
Oct 05, 2023 | 21.70 | 21.95 | 21.69 | 21.71 | 695,794 | -0.11(-0.50%) |
Oct 04, 2023 | 21.70 | 21.83 | 21.51 | 21.82 | 1,111,710 | +0.22(+1.00%) |
Oct 03, 2023 | 21.64 | 21.75 | 21.45 | 21.61 | 832,175 | -0.15(-0.68%) |
Oct 02, 2023 | 21.90 | 22.05 | 21.59 | 21.75 | 823,420 | -0.14(-0.63%) |
Sep 29, 2023 | 21.93 | 22.10 | 21.62 | 21.89 | 647,418 | +0.16(+0.73%) |
Sep 28, 2023 | 21.59 | 21.83 | 21.48 | 21.73 | 960,816 | +0.25(+1.15%) |
Sep 27, 2023 | 21.99 | 22.02 | 21.45 | 21.49 | 661,841 | -0.42(-1.91%) |
Sep 26, 2023 | 22.28 | 22.34 | 21.81 | 21.91 | 719,191 | -0.56(-2.51%) |
Sep 25, 2023 | 22.56 | 22.53 | 22.32 | 22.47 | 542,227 | -0.18(-0.81%) |
Sep 22, 2023 | 22.84 | 23.00 | 22.60 | 22.65 | 456,877 | -0.23(-1.02%) |
Sep 21, 2023 | 23.46 | 23.59 | 22.87 | 22.89 | 967,210 | -0.55(-2.36%) |
Sep 20, 2023 | 23.64 | 23.93 | 23.43 | 23.44 | 485,369 | -0.04(-0.17%) |
Sep 19, 2023 | 23.44 | 23.60 | 23.28 | 23.48 | 248,762 | +0.01(+0.04%) |
Sep 18, 2023 | 23.62 | 23.62 | 23.35 | 23.47 | 421,860 | -0.09(-0.37%) |
Sep 15, 2023 | 23.88 | 23.89 | 23.53 | 23.56 | 941,349 | -0.38(-1.58%) |
Sep 14, 2023 | 23.83 | 24.04 | 23.83 | 23.94 | 392,878 | +0.31(+1.32%) |
Sep 13, 2023 | 23.88 | 23.89 | 23.59 | 23.62 | 278,787 | -0.28(-1.18%) |
Sep 12, 2023 | 23.85 | 24.00 | 23.62 | 23.91 | 243,758 | -0.07(-0.28%) |
Sep 11, 2023 | 24.01 | 24.09 | 23.72 | 23.97 | 290,329 | +0.03(+0.12%) |
Sep 08, 2023 | 23.88 | 23.97 | 23.71 | 23.95 | 307,098 | +0.14(+0.57%) |
Sep 07, 2023 | 23.69 | 23.93 | 23.68 | 23.81 | 390,448 | +0.10(+0.41%) |
Sep 06, 2023 | 23.88 | 23.99 | 23.64 | 23.71 | 352,161 | -0.09(-0.37%) |
Sep 05, 2023 | 24.25 | 24.30 | 23.74 | 23.80 | 397,905 | -0.59(-2.43%) |
Sep 01, 2023 | 24.51 | 24.64 | 24.30 | 24.39 | 225,359 | -0.05(-0.20%) |
Aug 31, 2023 | 24.53 | 24.55 | 24.35 | 24.44 | 346,882 | -0.08(-0.32%) |
Aug 30, 2023 | 24.42 | 24.60 | 24.41 | 24.52 | 258,088 | +0.13(+0.52%) |
Aug 29, 2023 | 24.30 | 24.42 | 24.26 | 24.39 | 227,375 | +0.06(+0.24%) |
Aug 28, 2023 | 24.06 | 24.40 | 24.06 | 24.33 | 373,280 | +0.32(+1.34%) |
Aug 25, 2023 | 24.14 | 24.24 | 24.00 | 24.01 | 163,062 | -0.05(-0.20%) |
Aug 24, 2023 | 24.38 | 24.62 | 24.01 | 24.06 | 285,783 | -0.35(-1.43%) |
Aug 23, 2023 | 24.16 | 24.42 | 24.01 | 24.41 | 334,899 | +0.41(+1.70%) |
Aug 22, 2023 | 23.91 | 24.04 | 23.79 | 24.00 | 200,554 | +0.17(+0.73%) |
Aug 21, 2023 | 24.13 | 24.17 | 23.69 | 23.83 | 254,802 | -0.30(-1.25%) |
Aug 18, 2023 | 23.98 | 24.30 | 23.98 | 24.13 | 306,973 | +0.01(+0.04%) |
Aug 17, 2023 | 24.24 | 24.47 | 24.12 | 24.12 | 447,793 | -0.09(-0.36%) |
Aug 16, 2023 | 24.53 | 24.65 | 24.21 | 24.21 | 344,595 | -0.27(-1.11%) |
Aug 15, 2023 | 24.67 | 24.80 | 24.48 | 24.48 | 422,610 | -0.35(-1.41%) |
Aug 14, 2023 | 25.16 | 25.19 | 24.80 | 24.83 | 487,108 | -0.38(-1.50%) |
Aug 11, 2023 | 25.14 | 25.26 | 25.05 | 25.21 | 331,091 | +0.03(+0.12%) |
Aug 10, 2023 | 25.21 | 25.32 | 25.00 | 25.18 | 383,482 | +0.03(+0.12%) |
Aug 09, 2023 | 25.01 | 25.34 | 24.89 | 25.15 | 869,109 | +0.09(+0.35%) |
Aug 08, 2023 | 25.07 | 25.18 | 24.85 | 25.06 | 351,925 | -0.21(-0.85%) |
Aug 07, 2023 | 24.90 | 25.34 | 24.78 | 25.28 | 722,023 | +0.42(+1.68%) |
Aug 04, 2023 | 24.67 | 25.06 | 24.67 | 24.86 | 636,259 | +0.16(+0.63%) |
Aug 03, 2023 | 24.71 | 24.86 | 24.43 | 24.70 | 416,040 | -0.01(-0.04%) |
Aug 02, 2023 | 25.30 | 25.36 | 24.40 | 24.71 | 677,640 | -0.65(-2.57%) |