Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.16 | 23.28 | 22.31 | 23.23 | 21,453 | +0.07(+0.30%) |
Oct 30, 2023 | 23.50 | 24.17 | 22.63 | 23.16 | 38,593 | +0.23(+0.99%) |
Oct 27, 2023 | 23.79 | 23.83 | 22.78 | 22.94 | 39,877 | -0.49(-2.10%) |
Oct 26, 2023 | 24.09 | 24.28 | 22.87 | 23.43 | 84,448 | -1.15(-4.69%) |
Oct 25, 2023 | 25.13 | 25.69 | 24.26 | 24.58 | 42,258 | -0.44(-1.77%) |
Oct 24, 2023 | 25.08 | 26.24 | 24.46 | 25.02 | 66,193 | +1.99(+8.63%) |
Oct 23, 2023 | 22.11 | 23.61 | 21.68 | 23.03 | 54,555 | +1.40(+6.46%) |
Oct 20, 2023 | 22.00 | 22.84 | 21.47 | 21.64 | 42,426 | +0.08(+0.37%) |
Oct 19, 2023 | 21.85 | 21.95 | 21.37 | 21.56 | 20,874 | -0.07(-0.32%) |
Oct 18, 2023 | 22.94 | 23.13 | 21.47 | 21.63 | 30,461 | -1.44(-6.23%) |
Oct 17, 2023 | 22.12 | 23.37 | 22.03 | 23.06 | 20,586 | +0.47(+2.09%) |
Oct 16, 2023 | 22.40 | 23.13 | 21.80 | 22.59 | 25,876 | +1.20(+5.61%) |
Oct 13, 2023 | 21.79 | 21.79 | 21.17 | 21.39 | 23,949 | -0.23(-1.05%) |
Oct 12, 2023 | 22.15 | 22.15 | 21.46 | 21.62 | 17,290 | -0.73(-3.26%) |
Oct 11, 2023 | 23.19 | 23.19 | 21.90 | 22.35 | 30,196 | -0.85(-3.65%) |
Oct 10, 2023 | 22.86 | 23.76 | 22.86 | 23.19 | 18,905 | +0.32(+1.38%) |
Oct 09, 2023 | 22.42 | 22.88 | 22.24 | 22.88 | 17,182 | -0.11(-0.47%) |
Oct 06, 2023 | 21.34 | 23.07 | 21.27 | 22.98 | 23,009 | +1.25(+5.75%) |
Oct 05, 2023 | 21.93 | 22.06 | 21.34 | 21.73 | 14,354 | -0.20(-0.90%) |
Oct 04, 2023 | 21.65 | 21.99 | 20.87 | 21.93 | 44,869 | +0.52(+2.44%) |
Oct 03, 2023 | 22.90 | 22.93 | 21.17 | 21.41 | 52,576 | -1.77(-7.64%) |
Oct 02, 2023 | 24.11 | 24.93 | 22.99 | 23.18 | 42,962 | +0.25(+1.07%) |
Sep 29, 2023 | 23.46 | 23.59 | 22.74 | 22.94 | 19,268 | -0.10(-0.43%) |
Sep 28, 2023 | 22.27 | 23.73 | 22.01 | 23.03 | 30,802 | +0.83(+3.72%) |
Sep 27, 2023 | 22.39 | 22.64 | 21.72 | 22.21 | 148,408 | +0.33(+1.53%) |
Sep 26, 2023 | 22.11 | 22.47 | 21.70 | 21.87 | 21,230 | -0.40(-1.81%) |
Sep 25, 2023 | 21.86 | 22.33 | 22.10 | 22.28 | 21,807 | +0.00(+0.00%) |
Sep 22, 2023 | 23.08 | 23.13 | 22.26 | 22.28 | 37,664 | -0.76(-3.29%) |
Sep 21, 2023 | 23.16 | 23.18 | 22.68 | 23.03 | 52,803 | -0.82(-3.43%) |
Sep 20, 2023 | 24.49 | 24.76 | 23.70 | 23.85 | 40,634 | -0.59(-2.42%) |
Sep 19, 2023 | 25.10 | 25.21 | 24.00 | 24.44 | 33,158 | -0.57(-2.28%) |
Sep 18, 2023 | 25.81 | 26.09 | 24.91 | 25.01 | 33,355 | +0.03(+0.12%) |
Sep 15, 2023 | 25.33 | 26.16 | 24.61 | 24.98 | 18,712 | -0.50(-1.97%) |
Sep 14, 2023 | 25.07 | 25.93 | 24.90 | 25.49 | 25,827 | +1.14(+4.69%) |
Sep 13, 2023 | 25.10 | 25.10 | 24.22 | 24.34 | 27,118 | -0.65(-2.60%) |
Sep 12, 2023 | 25.03 | 26.41 | 24.83 | 24.99 | 26,098 | +0.54(+2.21%) |
Sep 11, 2023 | 25.35 | 25.43 | 24.32 | 24.45 | 51,131 | -1.09(-4.28%) |
Sep 08, 2023 | 25.96 | 25.99 | 25.15 | 25.54 | 23,279 | -0.69(-2.63%) |
Sep 07, 2023 | 25.70 | 26.33 | 24.82 | 26.23 | 17,901 | +0.15(+0.57%) |
Sep 06, 2023 | 25.98 | 26.63 | 25.71 | 26.09 | 19,124 | +0.17(+0.65%) |
Sep 05, 2023 | 26.24 | 26.24 | 25.78 | 25.92 | 20,016 | -0.49(-1.86%) |
Sep 01, 2023 | 27.47 | 27.53 | 26.14 | 26.41 | 28,645 | -0.77(-2.83%) |
Aug 31, 2023 | 28.96 | 29.04 | 27.07 | 27.18 | 257,819 | -1.78(-6.15%) |
Aug 30, 2023 | 28.87 | 29.08 | 28.25 | 28.96 | 33,236 | -0.28(-0.94%) |
Aug 29, 2023 | 25.28 | 29.49 | 25.19 | 29.24 | 77,032 | +3.95(+15.61%) |
Aug 28, 2023 | 25.51 | 25.73 | 24.93 | 25.29 | 29,522 | +0.11(+0.43%) |
Aug 25, 2023 | 25.44 | 25.76 | 24.54 | 25.18 | 38,972 | -0.31(-1.20%) |
Aug 24, 2023 | 27.40 | 27.40 | 25.13 | 25.49 | 39,348 | -1.47(-5.44%) |
Aug 23, 2023 | 25.52 | 27.28 | 25.52 | 26.95 | 38,612 | +1.42(+5.55%) |
Aug 22, 2023 | 26.12 | 26.12 | 25.25 | 25.53 | 23,860 | -0.54(-2.08%) |
Aug 21, 2023 | 26.57 | 26.57 | 25.47 | 26.08 | 37,279 | -0.06(-0.23%) |
Aug 18, 2023 | 25.75 | 26.78 | 25.59 | 26.14 | 82,995 | -0.81(-3.00%) |
Aug 17, 2023 | 28.60 | 28.60 | 26.94 | 26.94 | 108,710 | -2.17(-7.44%) |
Aug 16, 2023 | 29.63 | 29.63 | 28.74 | 29.11 | 26,728 | -0.61(-2.05%) |
Aug 15, 2023 | 31.29 | 31.69 | 29.72 | 29.72 | 31,692 | -1.65(-5.27%) |
Aug 14, 2023 | 31.56 | 31.73 | 30.36 | 31.37 | 25,850 | -0.65(-2.03%) |
Aug 11, 2023 | 31.43 | 32.62 | 31.09 | 32.02 | 53,915 | +0.20(+0.62%) |
Aug 10, 2023 | 32.44 | 33.69 | 31.75 | 31.82 | 46,970 | -0.51(-1.58%) |
Aug 09, 2023 | 34.21 | 34.31 | 32.34 | 32.34 | 30,147 | -1.47(-4.34%) |
Aug 08, 2023 | 33.12 | 34.01 | 32.29 | 33.80 | 36,314 | +1.51(+4.66%) |
Aug 07, 2023 | 33.49 | 33.49 | 31.18 | 32.30 | 95,911 | -1.00(-3.01%) |
Aug 04, 2023 | 34.81 | 34.81 | 33.27 | 33.30 | 46,169 | -1.39(-4.00%) |
Aug 03, 2023 | 34.72 | 35.58 | 34.34 | 34.69 | 29,740 | -0.67(-1.89%) |
Aug 02, 2023 | 36.10 | 36.91 | 34.89 | 35.36 | 46,953 | -1.07(-2.94%) |