Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.06 | 23.33 | 22.87 | 23.16 | 285,456 | +0.24(+1.05%) |
Oct 30, 2023 | 23.17 | 23.48 | 22.82 | 22.92 | 261,193 | -0.10(-0.43%) |
Oct 27, 2023 | 22.62 | 23.04 | 22.58 | 23.02 | 231,838 | +0.31(+1.37%) |
Oct 26, 2023 | 22.26 | 23.02 | 22.26 | 22.71 | 308,594 | +0.54(+2.44%) |
Oct 25, 2023 | 22.27 | 22.50 | 21.98 | 22.17 | 207,987 | -0.18(-0.81%) |
Oct 24, 2023 | 22.50 | 22.60 | 21.82 | 22.35 | 282,482 | -0.01(-0.04%) |
Oct 23, 2023 | 22.49 | 22.84 | 22.17 | 22.36 | 305,056 | -0.22(-0.97%) |
Oct 20, 2023 | 22.93 | 22.99 | 22.56 | 22.58 | 355,096 | -0.17(-0.75%) |
Oct 19, 2023 | 22.96 | 23.15 | 22.38 | 22.75 | 347,844 | -0.20(-0.87%) |
Oct 18, 2023 | 22.50 | 22.97 | 22.30 | 22.95 | 240,463 | +0.17(+0.75%) |
Oct 17, 2023 | 23.23 | 23.33 | 22.71 | 22.78 | 275,034 | -0.36(-1.56%) |
Oct 16, 2023 | 22.86 | 23.48 | 22.82 | 23.14 | 325,201 | +0.14(+0.61%) |
Oct 13, 2023 | 22.93 | 23.22 | 22.60 | 23.00 | 285,983 | +0.15(+0.66%) |
Oct 12, 2023 | 23.35 | 23.38 | 22.65 | 22.85 | 334,535 | -0.49(-2.10%) |
Oct 11, 2023 | 23.88 | 24.04 | 23.15 | 23.34 | 259,614 | -0.47(-1.97%) |
Oct 10, 2023 | 24.50 | 24.55 | 23.60 | 23.81 | 476,616 | -0.64(-2.62%) |
Oct 09, 2023 | 23.58 | 24.63 | 23.56 | 24.45 | 295,353 | +0.83(+3.51%) |
Oct 06, 2023 | 24.67 | 24.67 | 23.60 | 23.62 | 346,217 | -1.17(-4.72%) |
Oct 05, 2023 | 25.36 | 25.62 | 24.57 | 24.79 | 324,113 | -0.76(-2.97%) |
Oct 04, 2023 | 24.91 | 25.65 | 24.84 | 25.55 | 313,086 | +0.54(+2.16%) |
Oct 03, 2023 | 25.10 | 25.26 | 24.56 | 25.01 | 289,108 | -0.09(-0.36%) |
Oct 02, 2023 | 25.02 | 25.11 | 24.42 | 25.10 | 377,489 | +0.31(+1.25%) |
Sep 29, 2023 | 25.35 | 25.35 | 24.61 | 24.79 | 340,133 | -0.54(-2.13%) |
Sep 28, 2023 | 25.27 | 25.76 | 25.27 | 25.33 | 351,017 | +0.09(+0.36%) |
Sep 27, 2023 | 24.97 | 25.52 | 24.64 | 25.24 | 247,330 | +0.51(+2.06%) |
Sep 26, 2023 | 25.28 | 25.57 | 24.70 | 24.73 | 301,428 | -0.62(-2.45%) |
Sep 25, 2023 | 24.26 | 25.39 | 25.19 | 25.35 | 569,008 | +1.01(+4.15%) |
Sep 22, 2023 | 24.37 | 24.66 | 24.22 | 24.34 | 225,031 | -0.14(-0.57%) |
Sep 21, 2023 | 23.91 | 24.64 | 23.75 | 24.48 | 419,740 | +0.57(+2.38%) |
Sep 20, 2023 | 24.16 | 24.39 | 23.91 | 23.91 | 274,190 | -0.10(-0.42%) |
Sep 19, 2023 | 23.92 | 24.33 | 23.67 | 24.01 | 257,561 | +0.16(+0.67%) |
Sep 18, 2023 | 24.13 | 24.13 | 23.41 | 23.85 | 480,383 | -0.27(-1.12%) |
Sep 15, 2023 | 24.15 | 24.68 | 23.81 | 24.12 | 2,258,287 | +0.03(+0.12%) |
Sep 14, 2023 | 23.65 | 24.10 | 23.37 | 24.09 | 335,677 | +0.75(+3.21%) |
Sep 13, 2023 | 23.20 | 23.36 | 22.87 | 23.34 | 342,315 | +0.11(+0.47%) |
Sep 12, 2023 | 23.80 | 24.09 | 23.18 | 23.23 | 273,895 | -0.49(-2.07%) |
Sep 11, 2023 | 23.92 | 23.92 | 23.39 | 23.72 | 276,088 | -0.19(-0.79%) |
Sep 08, 2023 | 24.30 | 24.35 | 23.70 | 23.91 | 413,235 | -0.30(-1.24%) |
Sep 07, 2023 | 24.81 | 24.81 | 24.04 | 24.21 | 352,943 | -0.58(-2.34%) |
Sep 06, 2023 | 25.00 | 25.38 | 24.45 | 24.79 | 371,819 | -0.11(-0.44%) |
Sep 05, 2023 | 24.82 | 24.97 | 23.86 | 24.90 | 512,859 | +0.08(+0.32%) |
Sep 01, 2023 | 25.81 | 26.17 | 24.70 | 24.82 | 598,024 | -0.94(-3.65%) |
Aug 31, 2023 | 25.56 | 25.90 | 25.48 | 25.76 | 525,155 | +0.11(+0.43%) |
Aug 30, 2023 | 25.07 | 25.65 | 24.71 | 25.65 | 436,241 | +0.58(+2.31%) |
Aug 29, 2023 | 25.25 | 25.56 | 25.04 | 25.07 | 324,534 | -0.12(-0.48%) |
Aug 28, 2023 | 24.90 | 25.20 | 24.65 | 25.19 | 404,267 | +0.30(+1.21%) |
Aug 25, 2023 | 24.89 | 25.08 | 24.51 | 24.89 | 281,996 | +0.04(+0.16%) |
Aug 24, 2023 | 25.09 | 25.12 | 24.69 | 24.85 | 379,791 | -0.21(-0.84%) |
Aug 23, 2023 | 24.96 | 25.24 | 24.89 | 25.06 | 251,087 | +0.16(+0.64%) |
Aug 22, 2023 | 25.04 | 25.43 | 24.75 | 24.90 | 457,313 | -0.16(-0.64%) |
Aug 21, 2023 | 24.91 | 25.42 | 24.80 | 25.06 | 417,626 | +0.11(+0.44%) |
Aug 18, 2023 | 24.00 | 25.13 | 23.81 | 24.95 | 663,332 | +0.85(+3.53%) |
Aug 17, 2023 | 23.60 | 24.33 | 23.60 | 24.10 | 551,058 | +0.45(+1.90%) |
Aug 16, 2023 | 24.25 | 24.48 | 23.30 | 23.65 | 577,388 | -0.66(-2.71%) |
Aug 15, 2023 | 23.59 | 24.47 | 23.23 | 24.31 | 614,052 | +0.75(+3.18%) |
Aug 14, 2023 | 23.02 | 23.70 | 22.77 | 23.56 | 557,583 | +0.55(+2.39%) |
Aug 11, 2023 | 23.31 | 23.58 | 22.90 | 23.01 | 363,398 | -0.16(-0.69%) |
Aug 10, 2023 | 23.20 | 23.60 | 23.02 | 23.17 | 523,007 | -0.09(-0.39%) |
Aug 09, 2023 | 22.59 | 23.29 | 22.55 | 23.26 | 840,384 | +0.54(+2.38%) |
Aug 08, 2023 | 22.14 | 22.98 | 22.11 | 22.72 | 599,167 | +0.53(+2.39%) |
Aug 07, 2023 | 21.40 | 22.30 | 21.34 | 22.19 | 1,715,087 | +0.79(+3.69%) |
Aug 04, 2023 | 22.11 | 22.56 | 21.36 | 21.40 | 1,260,100 | -0.60(-2.73%) |
Aug 03, 2023 | 21.66 | 23.70 | 21.55 | 22.00 | 2,214,486 | -4.50(-16.98%) |
Aug 02, 2023 | 25.63 | 26.58 | 25.27 | 26.50 | 508,917 | +0.70(+2.71%) |