Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.01 | 21.14 | 20.93 | 21.11 | 175,464 | -0.09(-0.41%) |
Oct 30, 2023 | 21.22 | 21.26 | 21.14 | 21.19 | 121,773 | +0.37(+1.78%) |
Oct 27, 2023 | 20.88 | 20.93 | 20.82 | 20.82 | 12,829 | +0.06(+0.28%) |
Oct 26, 2023 | 20.68 | 20.79 | 20.68 | 20.76 | 38,615 | +0.19(+0.90%) |
Oct 25, 2023 | 20.65 | 20.65 | 20.55 | 20.58 | 28,584 | -0.29(-1.40%) |
Oct 24, 2023 | 20.61 | 20.91 | 20.61 | 20.87 | 128,426 | +0.31(+1.52%) |
Oct 23, 2023 | 20.55 | 20.58 | 20.48 | 20.56 | 22,127 | -0.06(-0.28%) |
Oct 20, 2023 | 20.64 | 20.71 | 20.58 | 20.62 | 16,929 | -0.22(-1.08%) |
Oct 19, 2023 | 20.82 | 20.88 | 20.77 | 20.84 | 47,016 | -0.38(-1.79%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.17 | 21.22 | 110,217 | -0.26(-1.23%) |
Oct 17, 2023 | 21.45 | 21.52 | 21.42 | 21.49 | 59,008 | -0.10(-0.45%) |
Oct 16, 2023 | 21.49 | 21.62 | 21.43 | 21.58 | 68,473 | -0.07(-0.32%) |
Oct 13, 2023 | 21.71 | 21.72 | 21.64 | 21.65 | 27,744 | -0.14(-0.65%) |
Oct 12, 2023 | 21.96 | 21.98 | 21.77 | 21.79 | 35,941 | -0.32(-1.43%) |
Oct 11, 2023 | 22.14 | 22.16 | 22.06 | 22.11 | 39,126 | +0.07(+0.31%) |
Oct 10, 2023 | 21.97 | 22.05 | 21.95 | 22.04 | 21,477 | +0.06(+0.27%) |
Oct 09, 2023 | 21.92 | 22.00 | 21.88 | 21.98 | 56,034 | -0.02(-0.09%) |
Oct 06, 2023 | 21.77 | 22.06 | 21.77 | 22.00 | 92,422 | +0.26(+1.21%) |
Oct 05, 2023 | 21.65 | 21.76 | 21.64 | 21.74 | 25,316 | +0.12(+0.54%) |
Oct 04, 2023 | 21.58 | 21.66 | 21.57 | 21.62 | 74,099 | -0.19(-0.85%) |
Oct 03, 2023 | 21.71 | 21.81 | 21.68 | 21.81 | 37,397 | -0.21(-0.98%) |
Oct 02, 2023 | 22.10 | 22.12 | 22.02 | 22.02 | 74,002 | -0.17(-0.75%) |
Sep 29, 2023 | 22.30 | 22.32 | 22.17 | 22.19 | 35,323 | +0.12(+0.53%) |
Sep 28, 2023 | 21.95 | 22.07 | 21.95 | 22.07 | 50,768 | -0.01(-0.04%) |
Sep 27, 2023 | 22.18 | 22.18 | 22.04 | 22.08 | 17,264 | +0.00(+0.00%) |
Sep 26, 2023 | 22.06 | 22.14 | 22.05 | 22.08 | 72,140 | -0.14(-0.61%) |
Sep 25, 2023 | 22.17 | 22.20 | 22.19 | 22.22 | 32,949 | -0.28(-1.26%) |
Sep 22, 2023 | 22.51 | 22.52 | 22.44 | 22.50 | 52,018 | +0.67(+3.09%) |
Sep 21, 2023 | 21.82 | 21.87 | 21.74 | 21.83 | 441,946 | -0.32(-1.45%) |
Sep 20, 2023 | 22.21 | 22.31 | 22.15 | 22.15 | 102,293 | -0.09(-0.40%) |
Sep 19, 2023 | 22.30 | 22.30 | 22.22 | 22.24 | 15,071 | -0.06(-0.28%) |
Sep 18, 2023 | 22.26 | 22.32 | 22.24 | 22.30 | 50,633 | +0.18(+0.80%) |
Sep 15, 2023 | 22.13 | 22.18 | 22.10 | 22.13 | 96,968 | -0.29(-1.29%) |
Sep 14, 2023 | 22.40 | 22.45 | 22.34 | 22.41 | 14,257 | -0.01(-0.07%) |
Sep 13, 2023 | 22.38 | 22.48 | 22.38 | 22.43 | 13,871 | -0.08(-0.37%) |
Sep 12, 2023 | 22.37 | 22.52 | 22.37 | 22.51 | 19,139 | -0.07(-0.30%) |
Sep 11, 2023 | 22.56 | 22.58 | 22.50 | 22.58 | 41,103 | +0.44(+1.98%) |
Sep 08, 2023 | 22.09 | 22.16 | 22.09 | 22.14 | 34,994 | -0.13(-0.57%) |
Sep 07, 2023 | 22.45 | 22.45 | 22.25 | 22.27 | 73,269 | -0.57(-2.48%) |
Sep 06, 2023 | 22.86 | 22.98 | 22.81 | 22.83 | 10,121 | -0.17(-0.72%) |
Sep 05, 2023 | 23.00 | 23.04 | 22.94 | 23.00 | 28,950 | -0.09(-0.38%) |
Sep 01, 2023 | 23.11 | 23.17 | 23.07 | 23.09 | 39,512 | +0.31(+1.37%) |
Aug 31, 2023 | 22.80 | 22.86 | 22.73 | 22.78 | 16,389 | -0.07(-0.30%) |
Aug 30, 2023 | 22.78 | 22.89 | 22.75 | 22.84 | 2,069,457 | -0.06(-0.26%) |
Aug 29, 2023 | 22.67 | 22.92 | 22.67 | 22.90 | 27,615 | +0.27(+1.21%) |
Aug 28, 2023 | 22.49 | 22.64 | 22.49 | 22.63 | 283,910 | +0.42(+1.89%) |
Aug 25, 2023 | 22.23 | 22.27 | 22.11 | 22.21 | 76,051 | -0.01(-0.04%) |
Aug 24, 2023 | 22.18 | 22.25 | 22.16 | 22.22 | 159,584 | +0.11(+0.49%) |
Aug 23, 2023 | 22.00 | 22.15 | 21.99 | 22.11 | 47,633 | -0.05(-0.22%) |
Aug 22, 2023 | 22.30 | 22.30 | 22.15 | 22.16 | 61,333 | -0.10(-0.44%) |
Aug 21, 2023 | 22.25 | 22.26 | 22.16 | 22.26 | 49,258 | -0.11(-0.48%) |
Aug 18, 2023 | 22.29 | 22.38 | 22.29 | 22.37 | 73,390 | -0.27(-1.21%) |
Aug 17, 2023 | 22.74 | 22.77 | 22.62 | 22.64 | 64,313 | +0.21(+0.91%) |
Aug 16, 2023 | 22.40 | 22.55 | 22.40 | 22.43 | 216,502 | -0.24(-1.08%) |
Aug 15, 2023 | 22.72 | 22.72 | 22.63 | 22.68 | 22,326 | -0.29(-1.28%) |
Aug 14, 2023 | 22.86 | 22.99 | 22.80 | 22.97 | 40,278 | -0.15(-0.63%) |
Aug 11, 2023 | 23.19 | 23.19 | 23.05 | 23.12 | 86,337 | -0.78(-3.27%) |
Aug 10, 2023 | 23.96 | 24.10 | 23.85 | 23.90 | 145,303 | -0.02(-0.08%) |
Aug 09, 2023 | 24.00 | 24.00 | 23.82 | 23.92 | 54,006 | +0.07(+0.29%) |
Aug 08, 2023 | 23.74 | 23.86 | 23.71 | 23.85 | 45,141 | -0.14(-0.57%) |
Aug 07, 2023 | 24.07 | 24.07 | 23.90 | 23.99 | 20,644 | -0.24(-1.01%) |
Aug 04, 2023 | 24.35 | 24.36 | 24.21 | 24.23 | 40,138 | -0.07(-0.30%) |
Aug 03, 2023 | 24.18 | 24.38 | 24.18 | 24.30 | 23,716 | +0.49(+2.07%) |
Aug 02, 2023 | 23.88 | 23.88 | 23.73 | 23.81 | 28,448 | -0.22(-0.91%) |