Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.71 | 20.01 | 19.40 | 19.85 | 3,813,849 | +0.17(+0.86%) |
Oct 30, 2023 | 19.73 | 19.93 | 19.28 | 19.68 | 3,931,783 | +0.19(+0.97%) |
Oct 27, 2023 | 18.58 | 19.69 | 18.27 | 19.49 | 6,631,099 | +0.50(+2.62%) |
Oct 26, 2023 | 19.11 | 19.24 | 18.73 | 18.99 | 4,479,637 | -0.35(-1.80%) |
Oct 25, 2023 | 19.69 | 19.84 | 19.14 | 19.34 | 3,196,177 | -0.43(-2.16%) |
Oct 24, 2023 | 19.84 | 20.02 | 19.46 | 19.77 | 3,617,598 | +0.04(+0.20%) |
Oct 23, 2023 | 19.90 | 19.96 | 19.48 | 19.73 | 2,722,925 | -0.25(-1.24%) |
Oct 20, 2023 | 20.40 | 20.43 | 19.40 | 19.98 | 3,955,842 | -0.51(-2.48%) |
Oct 19, 2023 | 20.38 | 20.75 | 20.16 | 20.49 | 3,417,663 | -0.22(-1.06%) |
Oct 18, 2023 | 21.09 | 21.41 | 20.57 | 20.71 | 3,523,492 | -0.24(-1.14%) |
Oct 17, 2023 | 20.16 | 21.01 | 20.12 | 20.94 | 4,082,144 | +0.56(+2.73%) |
Oct 16, 2023 | 20.50 | 20.71 | 20.33 | 20.39 | 2,534,750 | +0.01(+0.05%) |
Oct 13, 2023 | 20.11 | 20.57 | 19.84 | 20.38 | 2,912,251 | +0.62(+3.12%) |
Oct 12, 2023 | 20.30 | 20.35 | 19.49 | 19.76 | 3,136,446 | -0.28(-1.39%) |
Oct 11, 2023 | 19.65 | 20.10 | 19.64 | 20.04 | 2,754,207 | +0.17(+0.85%) |
Oct 10, 2023 | 19.86 | 20.05 | 19.72 | 19.87 | 3,048,633 | +0.00(+0.00%) |
Oct 09, 2023 | 19.27 | 20.00 | 19.26 | 19.87 | 3,698,759 | +1.01(+5.38%) |
Oct 06, 2023 | 18.78 | 19.06 | 18.52 | 18.86 | 3,236,167 | +0.18(+0.96%) |
Oct 05, 2023 | 18.80 | 19.24 | 18.66 | 18.68 | 3,389,444 | -0.50(-2.59%) |
Oct 04, 2023 | 20.04 | 20.08 | 19.04 | 19.17 | 4,974,133 | -1.22(-6.00%) |
Oct 03, 2023 | 20.09 | 20.52 | 19.83 | 20.40 | 2,493,859 | +0.06(+0.29%) |
Oct 02, 2023 | 20.76 | 20.76 | 20.06 | 20.34 | 3,945,020 | -0.45(-2.15%) |
Sep 29, 2023 | 21.06 | 21.20 | 20.72 | 20.78 | 4,304,193 | -0.33(-1.55%) |
Sep 28, 2023 | 21.46 | 21.56 | 21.05 | 21.11 | 3,645,492 | -0.31(-1.44%) |
Sep 27, 2023 | 20.79 | 21.59 | 20.78 | 21.42 | 5,100,346 | +0.95(+4.66%) |
Sep 26, 2023 | 20.49 | 20.77 | 20.36 | 20.47 | 3,523,157 | -0.25(-1.20%) |
Sep 25, 2023 | 20.20 | 20.83 | 20.65 | 20.72 | 2,199,629 | +0.46(+2.26%) |
Sep 22, 2023 | 20.25 | 20.49 | 20.20 | 20.26 | 2,057,867 | +0.17(+0.84%) |
Sep 21, 2023 | 20.56 | 20.56 | 20.09 | 20.09 | 2,502,459 | -0.38(-1.85%) |
Sep 20, 2023 | 20.24 | 20.87 | 20.21 | 20.47 | 2,695,162 | +0.17(+0.83%) |
Sep 19, 2023 | 21.05 | 21.09 | 20.17 | 20.30 | 3,359,227 | -0.54(-2.58%) |
Sep 18, 2023 | 20.97 | 21.03 | 20.72 | 20.83 | 3,254,877 | +0.02(+0.10%) |
Sep 15, 2023 | 20.60 | 20.94 | 20.46 | 20.81 | 10,472,235 | +0.08(+0.38%) |
Sep 14, 2023 | 20.55 | 20.98 | 20.52 | 20.74 | 4,394,001 | +0.45(+2.21%) |
Sep 13, 2023 | 21.11 | 21.15 | 20.16 | 20.29 | 4,169,987 | -0.78(-3.72%) |
Sep 12, 2023 | 20.98 | 21.27 | 20.70 | 21.07 | 4,205,651 | +0.34(+1.63%) |
Sep 11, 2023 | 21.13 | 21.20 | 20.60 | 20.73 | 3,510,153 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.08 | 20.85 | 20.95 | 5,304,265 | -0.03(-0.14%) |
Sep 07, 2023 | 21.30 | 21.63 | 20.81 | 20.98 | 5,632,958 | -0.42(-1.95%) |
Sep 06, 2023 | 21.28 | 21.72 | 21.24 | 21.40 | 3,093,160 | +0.10(+0.47%) |
Sep 05, 2023 | 21.54 | 21.73 | 21.29 | 21.30 | 3,298,683 | -0.13(-0.60%) |
Sep 01, 2023 | 21.35 | 21.57 | 21.32 | 21.43 | 3,421,567 | +0.47(+2.22%) |
Aug 31, 2023 | 21.04 | 21.04 | 20.70 | 20.96 | 2,338,706 | +0.02(+0.09%) |
Aug 30, 2023 | 20.84 | 21.03 | 20.75 | 20.94 | 3,216,913 | +0.18(+0.86%) |
Aug 29, 2023 | 20.58 | 20.90 | 20.32 | 20.76 | 2,879,891 | +0.25(+1.21%) |
Aug 28, 2023 | 20.10 | 20.65 | 20.04 | 20.52 | 3,081,642 | +0.56(+2.78%) |
Aug 25, 2023 | 20.08 | 20.22 | 19.86 | 19.96 | 2,193,862 | -0.06(-0.30%) |
Aug 24, 2023 | 20.04 | 20.46 | 19.99 | 20.02 | 2,671,388 | -0.21(-1.03%) |
Aug 23, 2023 | 19.79 | 20.31 | 19.75 | 20.23 | 3,193,316 | +0.15(+0.74%) |
Aug 22, 2023 | 20.26 | 20.43 | 19.90 | 20.08 | 3,274,587 | -0.31(-1.51%) |
Aug 21, 2023 | 20.45 | 20.58 | 20.02 | 20.39 | 3,412,842 | -0.07(-0.34%) |
Aug 18, 2023 | 19.71 | 20.47 | 19.54 | 20.46 | 3,400,862 | +0.52(+2.59%) |
Aug 17, 2023 | 20.53 | 20.77 | 19.88 | 19.94 | 3,665,989 | -0.24(-1.18%) |
Aug 16, 2023 | 20.24 | 20.50 | 20.14 | 20.18 | 2,338,049 | -0.03(-0.15%) |
Aug 15, 2023 | 20.40 | 20.46 | 20.15 | 20.21 | 1,667,861 | -0.42(-2.02%) |
Aug 14, 2023 | 20.61 | 20.65 | 20.14 | 20.62 | 2,910,247 | -0.08(-0.38%) |
Aug 11, 2023 | 20.50 | 20.81 | 20.48 | 20.70 | 2,782,887 | +0.23(+1.11%) |
Aug 10, 2023 | 20.31 | 20.56 | 20.22 | 20.48 | 2,427,948 | +0.15(+0.73%) |
Aug 09, 2023 | 20.36 | 20.73 | 20.16 | 20.33 | 3,606,871 | +0.22(+1.09%) |
Aug 08, 2023 | 19.62 | 20.23 | 19.50 | 20.11 | 2,970,251 | -0.02(-0.10%) |
Aug 07, 2023 | 20.16 | 20.53 | 19.94 | 20.13 | 4,959,747 | -0.12(-0.59%) |
Aug 04, 2023 | 20.25 | 20.35 | 20.01 | 20.25 | 3,047,545 | +0.13(+0.64%) |
Aug 03, 2023 | 19.88 | 20.48 | 19.81 | 20.12 | 3,086,588 | +0.26(+1.30%) |
Aug 02, 2023 | 20.07 | 20.28 | 19.77 | 19.86 | 4,573,272 | -0.38(-1.86%) |