Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.12 | 19.31 | 19.02 | 19.29 | 21,945 | +0.20(+1.03%) |
Oct 30, 2023 | 19.01 | 19.13 | 18.84 | 19.10 | 17,671 | +0.33(+1.75%) |
Oct 27, 2023 | 19.28 | 19.28 | 18.71 | 18.77 | 17,574 | -0.55(-2.86%) |
Oct 26, 2023 | 18.95 | 19.47 | 18.95 | 19.32 | 51,889 | +0.41(+2.17%) |
Oct 25, 2023 | 18.92 | 18.99 | 18.69 | 18.91 | 33,735 | -0.14(-0.73%) |
Oct 24, 2023 | 19.20 | 19.20 | 18.91 | 19.05 | 12,974 | -0.05(-0.27%) |
Oct 23, 2023 | 19.24 | 19.42 | 19.10 | 19.10 | 11,319 | -0.15(-0.77%) |
Oct 20, 2023 | 19.84 | 19.84 | 19.25 | 19.25 | 35,237 | -0.76(-3.81%) |
Oct 19, 2023 | 20.12 | 20.38 | 20.00 | 20.01 | 27,046 | -0.19(-0.96%) |
Oct 18, 2023 | 20.47 | 20.47 | 20.18 | 20.21 | 22,227 | -0.45(-2.18%) |
Oct 17, 2023 | 20.18 | 20.81 | 20.18 | 20.66 | 16,807 | +0.40(+1.97%) |
Oct 16, 2023 | 20.15 | 20.30 | 20.17 | 20.26 | 12,786 | +0.28(+1.38%) |
Oct 13, 2023 | 20.36 | 20.47 | 19.90 | 19.98 | 23,575 | -0.13(-0.63%) |
Oct 12, 2023 | 20.29 | 20.29 | 20.00 | 20.11 | 33,861 | -0.15(-0.74%) |
Oct 11, 2023 | 20.39 | 20.56 | 20.17 | 20.26 | 14,300 | -0.04(-0.18%) |
Oct 10, 2023 | 20.27 | 20.47 | 20.25 | 20.29 | 15,351 | +0.27(+1.36%) |
Oct 09, 2023 | 19.81 | 20.07 | 19.73 | 20.02 | 51,188 | +0.05(+0.25%) |
Oct 06, 2023 | 19.72 | 20.12 | 19.65 | 19.97 | 26,982 | +0.09(+0.47%) |
Oct 05, 2023 | 19.55 | 19.89 | 19.52 | 19.88 | 31,208 | +0.25(+1.25%) |
Oct 04, 2023 | 19.54 | 19.63 | 19.36 | 19.63 | 24,464 | +0.12(+0.61%) |
Oct 03, 2023 | 19.79 | 19.79 | 19.45 | 19.51 | 34,830 | -0.41(-2.08%) |
Oct 02, 2023 | 20.38 | 20.38 | 19.86 | 19.93 | 43,022 | -0.47(-2.30%) |
Sep 29, 2023 | 20.50 | 20.62 | 20.34 | 20.39 | 27,767 | +0.10(+0.51%) |
Sep 28, 2023 | 20.14 | 20.40 | 20.14 | 20.29 | 34,999 | +0.20(+1.01%) |
Sep 27, 2023 | 20.24 | 20.24 | 19.92 | 20.09 | 17,167 | -0.05(-0.24%) |
Sep 26, 2023 | 20.30 | 20.43 | 20.09 | 20.14 | 13,393 | -0.34(-1.66%) |
Sep 25, 2023 | 20.26 | 20.48 | 20.40 | 20.48 | 14,040 | +0.19(+0.95%) |
Sep 22, 2023 | 20.52 | 20.60 | 20.29 | 20.29 | 20,230 | -0.23(-1.13%) |
Sep 21, 2023 | 20.62 | 20.75 | 20.51 | 20.52 | 21,162 | -0.30(-1.43%) |
Sep 20, 2023 | 21.03 | 21.24 | 20.81 | 20.82 | 31,251 | -0.14(-0.68%) |
Sep 19, 2023 | 20.98 | 21.07 | 20.81 | 20.96 | 40,942 | -0.04(-0.20%) |
Sep 18, 2023 | 21.13 | 21.13 | 20.97 | 21.00 | 19,282 | -0.14(-0.67%) |
Sep 15, 2023 | 21.16 | 21.26 | 21.05 | 21.14 | 30,969 | -0.15(-0.72%) |
Sep 14, 2023 | 21.13 | 21.37 | 21.13 | 21.29 | 14,315 | +0.35(+1.68%) |
Sep 13, 2023 | 21.29 | 21.29 | 20.85 | 20.94 | 13,889 | -0.27(-1.26%) |
Sep 12, 2023 | 20.81 | 21.31 | 20.81 | 21.21 | 37,373 | +0.40(+1.95%) |
Sep 11, 2023 | 20.89 | 21.03 | 20.79 | 20.80 | 18,612 | +0.06(+0.28%) |
Sep 08, 2023 | 20.61 | 20.77 | 20.50 | 20.75 | 42,793 | +0.17(+0.84%) |
Sep 07, 2023 | 20.78 | 20.84 | 20.52 | 20.58 | 88,490 | -0.29(-1.37%) |
Sep 06, 2023 | 21.09 | 21.09 | 20.75 | 20.86 | 14,898 | -0.33(-1.56%) |
Sep 05, 2023 | 21.37 | 21.52 | 21.19 | 21.19 | 10,449 | -0.26(-1.21%) |
Sep 01, 2023 | 21.46 | 21.48 | 21.42 | 21.45 | 12,340 | +0.31(+1.47%) |
Aug 31, 2023 | 21.22 | 21.25 | 21.08 | 21.14 | 16,760 | +0.01(+0.03%) |
Aug 30, 2023 | 21.32 | 21.32 | 21.08 | 21.14 | 55,158 | -0.15(-0.70%) |
Aug 29, 2023 | 20.99 | 21.32 | 20.99 | 21.29 | 8,261 | +0.27(+1.28%) |
Aug 28, 2023 | 20.88 | 21.15 | 20.88 | 21.02 | 22,143 | +0.25(+1.20%) |
Aug 25, 2023 | 20.98 | 21.09 | 20.68 | 20.77 | 13,020 | -0.12(-0.56%) |
Aug 24, 2023 | 20.81 | 21.13 | 20.81 | 20.89 | 34,911 | +0.07(+0.33%) |
Aug 23, 2023 | 20.63 | 20.83 | 20.63 | 20.82 | 54,410 | +0.19(+0.90%) |
Aug 22, 2023 | 21.19 | 21.19 | 20.63 | 20.63 | 19,503 | -0.57(-2.68%) |
Aug 21, 2023 | 21.23 | 21.23 | 21.02 | 21.20 | 13,298 | -0.05(-0.24%) |
Aug 18, 2023 | 21.16 | 21.36 | 21.16 | 21.25 | 74,820 | -0.06(-0.29%) |
Aug 17, 2023 | 21.41 | 21.43 | 21.25 | 21.31 | 72,972 | -0.00(-0.02%) |
Aug 16, 2023 | 21.46 | 21.52 | 21.27 | 21.32 | 22,770 | -0.24(-1.13%) |
Aug 15, 2023 | 21.84 | 21.84 | 21.48 | 21.56 | 24,461 | -0.69(-3.08%) |
Aug 14, 2023 | 22.49 | 22.49 | 22.19 | 22.25 | 45,426 | -0.36(-1.59%) |
Aug 11, 2023 | 22.40 | 22.65 | 22.40 | 22.61 | 31,279 | +0.08(+0.35%) |
Aug 10, 2023 | 22.69 | 22.69 | 22.42 | 22.53 | 34,212 | +0.01(+0.02%) |
Aug 09, 2023 | 22.81 | 22.83 | 22.51 | 22.52 | 28,293 | -0.37(-1.63%) |
Aug 08, 2023 | 22.64 | 22.90 | 22.31 | 22.89 | 84,002 | -0.28(-1.22%) |
Aug 07, 2023 | 23.09 | 23.19 | 23.00 | 23.18 | 48,440 | +0.23(+1.02%) |
Aug 04, 2023 | 22.98 | 23.21 | 22.89 | 22.95 | 38,484 | -0.07(-0.32%) |
Aug 03, 2023 | 22.78 | 23.04 | 22.67 | 23.02 | 18,903 | +0.21(+0.91%) |
Aug 02, 2023 | 22.70 | 22.81 | 22.51 | 22.81 | 29,495 | -0.20(-0.85%) |