Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.66 | 20.83 | 19.65 | 20.62 | 4,211,807 | +0.80(+4.04%) |
Oct 30, 2023 | 20.50 | 20.68 | 19.64 | 19.82 | 2,991,148 | -0.72(-3.51%) |
Oct 27, 2023 | 20.33 | 20.88 | 20.33 | 20.54 | 3,039,894 | +0.34(+1.68%) |
Oct 26, 2023 | 20.53 | 20.66 | 20.06 | 20.20 | 1,992,382 | -0.38(-1.85%) |
Oct 25, 2023 | 21.11 | 21.15 | 20.55 | 20.58 | 2,380,123 | -0.45(-2.14%) |
Oct 24, 2023 | 21.07 | 21.19 | 20.77 | 21.03 | 2,439,219 | +0.18(+0.86%) |
Oct 23, 2023 | 20.77 | 21.08 | 20.52 | 20.85 | 1,936,466 | -0.03(-0.14%) |
Oct 20, 2023 | 21.31 | 21.47 | 20.63 | 20.88 | 3,245,629 | -0.40(-1.88%) |
Oct 19, 2023 | 22.21 | 22.25 | 21.22 | 21.28 | 3,219,669 | -0.85(-3.84%) |
Oct 18, 2023 | 22.44 | 22.77 | 22.11 | 22.13 | 1,312,183 | -0.65(-2.85%) |
Oct 17, 2023 | 22.77 | 23.07 | 22.40 | 22.78 | 1,889,425 | -0.32(-1.39%) |
Oct 16, 2023 | 22.95 | 23.44 | 22.91 | 23.10 | 1,886,350 | +0.18(+0.79%) |
Oct 13, 2023 | 24.38 | 24.46 | 22.80 | 22.92 | 1,761,521 | -1.48(-6.07%) |
Oct 12, 2023 | 24.91 | 25.51 | 24.07 | 24.40 | 1,439,153 | -0.29(-1.17%) |
Oct 11, 2023 | 24.75 | 24.96 | 24.31 | 24.69 | 1,168,881 | +0.09(+0.37%) |
Oct 10, 2023 | 24.25 | 25.27 | 24.22 | 24.60 | 1,422,643 | +0.46(+1.91%) |
Oct 09, 2023 | 23.59 | 24.15 | 23.42 | 24.14 | 1,311,502 | +0.50(+2.12%) |
Oct 06, 2023 | 22.66 | 23.70 | 22.48 | 23.64 | 2,162,229 | +0.94(+4.14%) |
Oct 05, 2023 | 23.48 | 23.57 | 21.94 | 22.70 | 4,633,183 | -1.56(-6.43%) |
Oct 04, 2023 | 23.73 | 24.45 | 23.49 | 24.26 | 1,391,442 | +0.50(+2.10%) |
Oct 03, 2023 | 24.30 | 24.40 | 23.38 | 23.76 | 1,387,990 | -0.72(-2.94%) |
Oct 02, 2023 | 24.32 | 24.90 | 24.13 | 24.48 | 1,739,037 | +0.27(+1.12%) |
Sep 29, 2023 | 24.41 | 24.73 | 24.12 | 24.21 | 2,417,143 | -0.19(-0.78%) |
Sep 28, 2023 | 24.35 | 24.51 | 23.62 | 24.40 | 2,298,097 | +0.05(+0.21%) |
Sep 27, 2023 | 24.40 | 24.78 | 23.98 | 24.35 | 1,660,713 | +0.19(+0.79%) |
Sep 26, 2023 | 24.29 | 24.41 | 24.01 | 24.16 | 1,716,387 | -0.16(-0.66%) |
Sep 25, 2023 | 23.85 | 24.35 | 24.15 | 24.32 | 2,325,975 | +0.14(+0.58%) |
Sep 22, 2023 | 23.72 | 24.62 | 23.68 | 24.18 | 2,661,814 | +1.07(+4.63%) |
Sep 21, 2023 | 23.89 | 23.89 | 23.09 | 23.11 | 1,752,694 | -1.13(-4.66%) |
Sep 20, 2023 | 24.37 | 24.70 | 24.23 | 24.24 | 1,770,389 | -0.07(-0.29%) |
Sep 19, 2023 | 24.15 | 24.50 | 23.64 | 24.31 | 2,065,278 | +0.10(+0.41%) |
Sep 18, 2023 | 23.75 | 24.73 | 23.73 | 24.21 | 2,489,982 | +0.35(+1.47%) |
Sep 15, 2023 | 23.78 | 23.94 | 23.27 | 23.86 | 5,406,093 | -0.36(-1.49%) |
Sep 14, 2023 | 24.52 | 24.82 | 23.95 | 24.22 | 3,164,044 | -0.21(-0.86%) |
Sep 13, 2023 | 25.24 | 25.44 | 24.38 | 24.43 | 2,971,957 | -0.89(-3.52%) |
Sep 12, 2023 | 25.70 | 25.73 | 25.12 | 25.32 | 2,161,092 | -0.27(-1.06%) |
Sep 11, 2023 | 25.81 | 26.02 | 25.13 | 25.59 | 1,336,437 | -0.05(-0.20%) |
Sep 08, 2023 | 25.50 | 25.92 | 25.32 | 25.64 | 1,582,474 | +0.06(+0.23%) |
Sep 07, 2023 | 26.26 | 26.32 | 25.54 | 25.58 | 1,700,734 | -0.92(-3.47%) |
Sep 06, 2023 | 26.42 | 27.01 | 26.32 | 26.50 | 1,547,089 | +0.12(+0.45%) |
Sep 05, 2023 | 27.22 | 27.25 | 25.76 | 26.38 | 2,363,189 | -0.76(-2.80%) |
Sep 01, 2023 | 27.50 | 27.92 | 26.96 | 27.14 | 1,878,687 | -0.31(-1.13%) |
Aug 31, 2023 | 26.59 | 27.70 | 26.49 | 27.45 | 1,635,122 | +1.10(+4.17%) |
Aug 30, 2023 | 26.13 | 26.61 | 25.89 | 26.35 | 1,373,610 | +0.20(+0.76%) |
Aug 29, 2023 | 25.33 | 26.25 | 25.09 | 26.15 | 2,220,556 | +0.86(+3.40%) |
Aug 28, 2023 | 25.09 | 25.41 | 24.77 | 25.29 | 2,371,000 | +0.13(+0.52%) |
Aug 25, 2023 | 27.68 | 27.90 | 22.86 | 25.16 | 10,144,235 | -2.52(-9.10%) |
Aug 24, 2023 | 28.65 | 29.03 | 27.45 | 27.68 | 1,248,946 | -0.42(-1.49%) |
Aug 23, 2023 | 28.11 | 28.50 | 28.00 | 28.10 | 853,701 | -0.05(-0.18%) |
Aug 22, 2023 | 28.40 | 28.51 | 27.99 | 28.15 | 1,303,971 | +0.19(+0.68%) |
Aug 21, 2023 | 28.25 | 28.59 | 27.58 | 27.96 | 1,190,829 | -0.21(-0.75%) |
Aug 18, 2023 | 27.14 | 28.57 | 27.14 | 28.17 | 1,765,841 | +0.43(+1.55%) |
Aug 17, 2023 | 29.42 | 29.78 | 27.72 | 27.74 | 2,684,112 | -1.43(-4.90%) |
Aug 16, 2023 | 31.45 | 31.74 | 29.15 | 29.17 | 3,561,807 | -2.84(-8.87%) |
Aug 15, 2023 | 32.14 | 32.51 | 31.99 | 32.01 | 1,304,802 | -0.05(-0.16%) |
Aug 14, 2023 | 32.22 | 32.35 | 31.71 | 32.06 | 1,548,195 | -0.21(-0.65%) |
Aug 11, 2023 | 31.61 | 32.58 | 31.56 | 32.27 | 1,912,784 | +0.56(+1.77%) |
Aug 10, 2023 | 31.64 | 32.73 | 31.39 | 31.71 | 1,956,810 | +0.41(+1.31%) |
Aug 09, 2023 | 31.05 | 31.61 | 30.69 | 31.30 | 2,506,326 | +0.18(+0.58%) |
Aug 08, 2023 | 30.32 | 31.14 | 30.29 | 31.12 | 1,820,441 | +0.61(+2.00%) |
Aug 07, 2023 | 30.73 | 30.99 | 29.75 | 30.51 | 1,755,056 | +0.07(+0.23%) |
Aug 04, 2023 | 29.50 | 31.61 | 29.50 | 30.44 | 3,179,469 | +0.75(+2.53%) |
Aug 03, 2023 | 29.32 | 30.07 | 28.80 | 29.69 | 2,538,182 | -0.53(-1.75%) |
Aug 02, 2023 | 28.05 | 30.65 | 27.85 | 30.22 | 4,801,592 | +2.37(+8.51%) |