Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.72 | 21.78 | 21.58 | 21.74 | 787,533 | -0.02(-0.09%) |
Oct 30, 2023 | 21.89 | 21.89 | 21.67 | 21.76 | 184,746 | +0.35(+1.63%) |
Oct 27, 2023 | 21.69 | 21.72 | 21.41 | 21.41 | 219,796 | -0.15(-0.70%) |
Oct 26, 2023 | 21.59 | 21.64 | 21.41 | 21.56 | 299,309 | -0.04(-0.19%) |
Oct 25, 2023 | 21.67 | 21.73 | 21.54 | 21.60 | 191,240 | +0.16(+0.75%) |
Oct 24, 2023 | 21.37 | 21.48 | 21.33 | 21.44 | 248,469 | +0.04(+0.19%) |
Oct 23, 2023 | 21.21 | 21.53 | 21.18 | 21.40 | 143,665 | +0.08(+0.38%) |
Oct 20, 2023 | 21.37 | 21.50 | 21.31 | 21.32 | 147,291 | -0.12(-0.57%) |
Oct 19, 2023 | 21.51 | 21.65 | 21.36 | 21.44 | 312,627 | -0.05(-0.22%) |
Oct 18, 2023 | 21.62 | 21.67 | 21.47 | 21.49 | 571,187 | -0.01(-0.03%) |
Oct 17, 2023 | 21.38 | 21.56 | 21.34 | 21.50 | 247,208 | -0.00(-0.02%) |
Oct 16, 2023 | 21.40 | 21.52 | 21.32 | 21.50 | 328,808 | +0.11(+0.51%) |
Oct 13, 2023 | 21.58 | 21.61 | 21.33 | 21.39 | 202,407 | -0.21(-0.97%) |
Oct 12, 2023 | 21.74 | 21.77 | 21.54 | 21.60 | 171,923 | -0.23(-1.05%) |
Oct 11, 2023 | 21.92 | 22.00 | 21.75 | 21.83 | 138,372 | +0.12(+0.55%) |
Oct 10, 2023 | 21.61 | 21.81 | 21.61 | 21.71 | 211,898 | +0.17(+0.79%) |
Oct 09, 2023 | 21.42 | 21.63 | 21.34 | 21.54 | 899,298 | +0.16(+0.75%) |
Oct 06, 2023 | 21.00 | 21.46 | 20.85 | 21.38 | 518,576 | +0.47(+2.25%) |
Oct 05, 2023 | 20.90 | 20.95 | 20.78 | 20.91 | 371,163 | +0.08(+0.38%) |
Oct 04, 2023 | 20.79 | 20.83 | 20.59 | 20.83 | 265,682 | +0.23(+1.12%) |
Oct 03, 2023 | 20.59 | 20.64 | 20.48 | 20.60 | 285,024 | -0.22(-1.06%) |
Oct 02, 2023 | 21.02 | 21.04 | 20.80 | 20.82 | 233,013 | -0.14(-0.67%) |
Sep 29, 2023 | 21.17 | 21.18 | 20.90 | 20.96 | 213,158 | +0.05(+0.24%) |
Sep 28, 2023 | 20.89 | 21.01 | 20.82 | 20.91 | 349,013 | +0.23(+1.11%) |
Sep 27, 2023 | 20.76 | 20.85 | 20.63 | 20.68 | 434,468 | -0.45(-2.13%) |
Sep 26, 2023 | 21.27 | 21.27 | 21.05 | 21.13 | 201,113 | -0.26(-1.22%) |
Sep 25, 2023 | 21.39 | 21.44 | 21.37 | 21.39 | 131,504 | -0.43(-1.97%) |
Sep 22, 2023 | 21.86 | 22.01 | 21.82 | 21.82 | 142,811 | -0.10(-0.46%) |
Sep 21, 2023 | 22.02 | 22.04 | 21.86 | 21.92 | 109,825 | -0.24(-1.08%) |
Sep 20, 2023 | 22.26 | 22.34 | 22.08 | 22.16 | 398,705 | -0.01(-0.05%) |
Sep 19, 2023 | 22.08 | 22.19 | 22.00 | 22.17 | 185,245 | +0.19(+0.86%) |
Sep 18, 2023 | 22.00 | 22.07 | 21.92 | 21.98 | 155,144 | +0.00(+0.00%) |
Sep 15, 2023 | 22.12 | 22.24 | 21.96 | 21.98 | 250,034 | -0.10(-0.45%) |
Sep 14, 2023 | 22.02 | 22.19 | 22.00 | 22.08 | 381,114 | +0.05(+0.23%) |
Sep 13, 2023 | 22.09 | 22.10 | 21.94 | 22.03 | 99,859 | -0.05(-0.23%) |
Sep 12, 2023 | 22.01 | 22.11 | 21.93 | 22.08 | 334,929 | +0.10(+0.45%) |
Sep 11, 2023 | 21.92 | 22.04 | 21.86 | 21.98 | 1,292,326 | +0.41(+1.90%) |
Sep 08, 2023 | 21.45 | 21.63 | 21.45 | 21.57 | 1,909,001 | +0.29(+1.36%) |
Sep 07, 2023 | 21.25 | 21.45 | 21.24 | 21.28 | 291,900 | +0.14(+0.66%) |
Sep 06, 2023 | 21.41 | 21.59 | 21.06 | 21.14 | 311,671 | -0.20(-0.94%) |
Sep 05, 2023 | 21.31 | 21.38 | 21.27 | 21.34 | 172,498 | +0.12(+0.57%) |
Sep 01, 2023 | 21.50 | 21.59 | 21.21 | 21.22 | 183,583 | -0.17(-0.79%) |
Aug 31, 2023 | 21.61 | 21.61 | 21.33 | 21.39 | 137,775 | +0.11(+0.52%) |
Aug 30, 2023 | 21.34 | 21.43 | 21.22 | 21.28 | 486,622 | -0.03(-0.14%) |
Aug 29, 2023 | 21.08 | 21.31 | 20.94 | 21.31 | 109,353 | +0.29(+1.38%) |
Aug 28, 2023 | 20.94 | 21.07 | 20.94 | 21.02 | 154,302 | +0.22(+1.06%) |
Aug 25, 2023 | 20.80 | 20.86 | 20.62 | 20.80 | 220,341 | +0.17(+0.82%) |
Aug 24, 2023 | 20.72 | 20.91 | 20.59 | 20.63 | 117,978 | -0.33(-1.57%) |
Aug 23, 2023 | 20.87 | 20.96 | 20.82 | 20.96 | 110,834 | +0.26(+1.26%) |
Aug 22, 2023 | 20.80 | 20.80 | 20.66 | 20.70 | 136,634 | -0.17(-0.81%) |
Aug 21, 2023 | 20.71 | 20.87 | 20.65 | 20.87 | 251,537 | +0.23(+1.11%) |
Aug 18, 2023 | 20.63 | 20.71 | 20.51 | 20.64 | 248,110 | +0.07(+0.34%) |
Aug 17, 2023 | 20.65 | 20.74 | 20.56 | 20.57 | 370,105 | +0.01(+0.05%) |
Aug 16, 2023 | 20.66 | 20.75 | 20.55 | 20.56 | 218,883 | -0.04(-0.19%) |
Aug 15, 2023 | 20.75 | 20.77 | 20.56 | 20.60 | 159,874 | -0.11(-0.53%) |
Aug 14, 2023 | 20.59 | 20.74 | 20.56 | 20.71 | 428,727 | +0.15(+0.73%) |
Aug 11, 2023 | 20.64 | 20.64 | 20.54 | 20.56 | 174,377 | -0.14(-0.67%) |
Aug 10, 2023 | 20.64 | 20.91 | 20.64 | 20.70 | 704,545 | -0.03(-0.15%) |
Aug 09, 2023 | 20.61 | 20.80 | 20.57 | 20.73 | 582,744 | +0.41(+2.04%) |
Aug 08, 2023 | 20.28 | 20.33 | 20.24 | 20.32 | 355,502 | -0.41(-2.00%) |
Aug 07, 2023 | 20.55 | 20.73 | 20.53 | 20.73 | 178,442 | +0.15(+0.73%) |
Aug 04, 2023 | 20.57 | 20.81 | 20.55 | 20.58 | 320,037 | -0.15(-0.72%) |
Aug 03, 2023 | 20.52 | 20.82 | 20.43 | 20.73 | 187,640 | -0.26(-1.24%) |
Aug 02, 2023 | 21.04 | 21.07 | 20.91 | 20.99 | 243,482 | -0.60(-2.78%) |