Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.11 | 23.45 | 22.62 | 23.07 | 1,385,378 | +0.12(+0.52%) |
Oct 30, 2023 | 22.73 | 23.05 | 22.31 | 22.95 | 1,372,575 | +0.74(+3.33%) |
Oct 27, 2023 | 22.41 | 22.81 | 22.14 | 22.21 | 1,163,602 | +0.07(+0.32%) |
Oct 26, 2023 | 22.26 | 22.75 | 21.76 | 22.14 | 1,890,284 | -0.02(-0.09%) |
Oct 25, 2023 | 23.68 | 23.68 | 21.77 | 22.16 | 3,374,684 | -1.52(-6.42%) |
Oct 24, 2023 | 23.56 | 24.06 | 23.39 | 23.68 | 1,564,425 | +0.53(+2.29%) |
Oct 23, 2023 | 22.57 | 23.56 | 22.28 | 23.15 | 1,660,340 | +0.33(+1.45%) |
Oct 20, 2023 | 23.00 | 23.55 | 22.15 | 22.82 | 4,043,004 | -0.41(-1.76%) |
Oct 19, 2023 | 23.78 | 23.97 | 23.18 | 23.23 | 1,670,052 | -0.33(-1.40%) |
Oct 18, 2023 | 24.62 | 24.82 | 23.50 | 23.56 | 1,529,536 | -1.34(-5.38%) |
Oct 17, 2023 | 24.11 | 25.12 | 23.92 | 24.90 | 1,604,433 | +0.47(+1.92%) |
Oct 16, 2023 | 23.70 | 24.65 | 23.53 | 24.43 | 1,683,575 | +0.97(+4.13%) |
Oct 13, 2023 | 24.20 | 24.52 | 22.74 | 23.46 | 2,797,597 | -1.19(-4.83%) |
Oct 12, 2023 | 25.48 | 25.67 | 24.34 | 24.65 | 1,648,278 | -0.78(-3.07%) |
Oct 11, 2023 | 25.63 | 26.09 | 25.07 | 25.43 | 1,795,526 | +0.39(+1.56%) |
Oct 10, 2023 | 25.50 | 26.24 | 24.92 | 25.04 | 2,846,521 | -0.54(-2.11%) |
Oct 09, 2023 | 25.19 | 25.82 | 25.03 | 25.58 | 1,356,038 | -0.12(-0.47%) |
Oct 06, 2023 | 23.88 | 25.98 | 23.88 | 25.70 | 2,683,464 | +1.31(+5.37%) |
Oct 05, 2023 | 24.49 | 24.65 | 23.83 | 24.39 | 2,117,485 | -0.30(-1.22%) |
Oct 04, 2023 | 24.42 | 24.79 | 23.88 | 24.69 | 2,319,521 | +0.42(+1.73%) |
Oct 03, 2023 | 25.30 | 25.41 | 24.10 | 24.27 | 3,201,389 | -1.16(-4.56%) |
Oct 02, 2023 | 25.22 | 25.89 | 25.19 | 25.43 | 1,552,734 | +0.22(+0.87%) |
Sep 29, 2023 | 25.28 | 25.71 | 24.95 | 25.21 | 1,749,283 | +0.21(+0.84%) |
Sep 28, 2023 | 24.71 | 25.27 | 24.49 | 25.00 | 2,266,192 | +0.09(+0.36%) |
Sep 27, 2023 | 23.82 | 25.41 | 23.82 | 24.91 | 4,405,188 | +1.37(+5.82%) |
Sep 26, 2023 | 23.30 | 23.60 | 23.21 | 23.54 | 2,154,620 | -0.07(-0.30%) |
Sep 25, 2023 | 22.79 | 23.84 | 23.54 | 23.61 | 2,561,977 | +0.48(+2.08%) |
Sep 22, 2023 | 23.60 | 23.84 | 23.04 | 23.13 | 3,734,853 | -0.42(-1.78%) |
Sep 21, 2023 | 24.33 | 25.10 | 23.41 | 23.55 | 4,943,011 | -1.67(-6.62%) |
Sep 20, 2023 | 27.15 | 27.36 | 25.15 | 25.22 | 4,509,342 | -1.93(-7.11%) |
Sep 19, 2023 | 27.28 | 27.28 | 25.91 | 27.15 | 4,494,672 | -0.30(-1.09%) |
Sep 18, 2023 | 27.92 | 28.38 | 27.39 | 27.45 | 2,086,268 | -0.69(-2.45%) |
Sep 15, 2023 | 28.28 | 28.44 | 26.77 | 28.14 | 10,550,348 | -0.89(-3.07%) |
Sep 14, 2023 | 29.59 | 29.64 | 27.87 | 29.03 | 3,741,987 | -0.29(-0.99%) |
Sep 13, 2023 | 29.75 | 29.75 | 28.46 | 29.32 | 4,784,879 | -0.95(-3.14%) |
Sep 12, 2023 | 30.50 | 31.00 | 30.06 | 30.27 | 2,490,381 | -0.58(-1.88%) |
Sep 11, 2023 | 30.99 | 31.20 | 30.46 | 30.85 | 2,278,851 | +0.28(+0.92%) |
Sep 08, 2023 | 30.87 | 31.73 | 30.24 | 30.57 | 2,992,773 | -0.34(-1.10%) |
Sep 07, 2023 | 30.60 | 31.43 | 30.31 | 30.91 | 3,179,165 | -0.67(-2.12%) |
Sep 06, 2023 | 31.75 | 32.41 | 31.25 | 31.58 | 4,117,446 | -0.25(-0.79%) |
Sep 05, 2023 | 30.96 | 31.86 | 30.64 | 31.83 | 6,546,780 | +0.90(+2.91%) |
Sep 01, 2023 | 27.00 | 31.12 | 26.70 | 30.93 | 9,734,305 | +3.57(+13.05%) |
Aug 31, 2023 | 27.30 | 27.53 | 26.68 | 27.36 | 7,274,694 | +0.59(+2.20%) |
Aug 30, 2023 | 26.03 | 26.80 | 25.84 | 26.77 | 1,961,874 | +0.85(+3.28%) |
Aug 29, 2023 | 25.05 | 26.09 | 24.80 | 25.92 | 2,334,773 | +0.64(+2.53%) |
Aug 28, 2023 | 25.42 | 26.10 | 25.16 | 25.28 | 1,838,446 | +0.02(+0.08%) |
Aug 25, 2023 | 24.72 | 25.75 | 24.51 | 25.26 | 2,523,106 | +0.23(+0.92%) |
Aug 24, 2023 | 25.51 | 25.76 | 24.73 | 25.03 | 3,923,121 | -0.15(-0.60%) |
Aug 23, 2023 | 24.00 | 25.50 | 23.88 | 25.18 | 3,195,205 | +1.25(+5.22%) |
Aug 22, 2023 | 24.14 | 24.14 | 23.26 | 23.93 | 1,450,181 | +0.20(+0.84%) |
Aug 21, 2023 | 23.91 | 24.26 | 23.23 | 23.73 | 1,992,444 | -0.28(-1.17%) |
Aug 18, 2023 | 22.28 | 24.24 | 21.89 | 24.01 | 2,822,711 | +1.17(+5.12%) |
Aug 17, 2023 | 23.20 | 23.31 | 22.79 | 22.84 | 1,167,568 | -0.52(-2.23%) |
Aug 16, 2023 | 23.65 | 23.85 | 23.34 | 23.36 | 1,061,151 | -0.29(-1.23%) |
Aug 15, 2023 | 24.02 | 24.18 | 23.62 | 23.65 | 1,363,876 | -0.47(-1.95%) |
Aug 14, 2023 | 23.47 | 24.14 | 23.29 | 24.12 | 1,200,792 | +0.37(+1.56%) |
Aug 11, 2023 | 23.70 | 24.08 | 23.22 | 23.75 | 1,670,650 | -0.10(-0.42%) |
Aug 10, 2023 | 23.94 | 24.37 | 23.61 | 23.85 | 1,583,057 | +0.10(+0.42%) |
Aug 09, 2023 | 24.71 | 24.72 | 23.60 | 23.75 | 2,070,979 | -0.92(-3.73%) |
Aug 08, 2023 | 24.92 | 24.89 | 24.11 | 24.67 | 2,582,686 | -0.62(-2.45%) |
Aug 07, 2023 | 26.00 | 26.20 | 25.09 | 25.29 | 2,119,147 | -0.57(-2.20%) |
Aug 04, 2023 | 26.91 | 27.19 | 25.75 | 25.86 | 1,829,002 | -0.88(-3.29%) |
Aug 03, 2023 | 26.00 | 26.79 | 25.79 | 26.74 | 2,347,127 | +0.63(+2.41%) |
Aug 02, 2023 | 26.77 | 26.99 | 25.21 | 26.11 | 3,103,387 | -1.35(-4.92%) |