Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.52 | 22.05 | 21.29 | 21.58 | 376,895 | +0.11(+0.51%) |
Oct 30, 2023 | 21.55 | 21.81 | 21.30 | 21.47 | 368,615 | -0.01(-0.05%) |
Oct 27, 2023 | 21.97 | 21.97 | 21.26 | 21.48 | 396,732 | -0.30(-1.38%) |
Oct 26, 2023 | 22.23 | 22.42 | 21.57 | 21.78 | 479,391 | -0.44(-1.98%) |
Oct 25, 2023 | 22.99 | 22.99 | 22.14 | 22.22 | 549,788 | -1.11(-4.76%) |
Oct 24, 2023 | 23.50 | 23.82 | 22.90 | 23.33 | 432,221 | +0.02(+0.09%) |
Oct 23, 2023 | 23.03 | 23.76 | 22.96 | 23.31 | 885,256 | +0.22(+0.95%) |
Oct 20, 2023 | 24.77 | 24.77 | 22.95 | 23.09 | 598,955 | -1.56(-6.33%) |
Oct 19, 2023 | 25.19 | 25.19 | 24.64 | 24.65 | 569,326 | -0.60(-2.38%) |
Oct 18, 2023 | 25.20 | 25.34 | 24.88 | 25.25 | 531,932 | -0.04(-0.16%) |
Oct 17, 2023 | 24.85 | 25.48 | 24.46 | 25.29 | 439,243 | +0.32(+1.28%) |
Oct 16, 2023 | 24.50 | 25.35 | 24.44 | 24.97 | 558,922 | +0.57(+2.34%) |
Oct 13, 2023 | 24.96 | 25.07 | 23.94 | 24.40 | 434,011 | -0.47(-1.89%) |
Oct 12, 2023 | 25.21 | 25.21 | 24.76 | 24.87 | 656,008 | -0.26(-1.03%) |
Oct 11, 2023 | 24.87 | 25.22 | 24.72 | 25.13 | 338,957 | +0.13(+0.52%) |
Oct 10, 2023 | 24.41 | 25.25 | 24.21 | 25.00 | 563,287 | +0.60(+2.46%) |
Oct 09, 2023 | 23.94 | 24.48 | 23.94 | 24.40 | 320,251 | +0.17(+0.70%) |
Oct 06, 2023 | 23.46 | 24.25 | 23.40 | 24.23 | 458,719 | +0.55(+2.32%) |
Oct 05, 2023 | 23.33 | 23.82 | 23.19 | 23.68 | 409,271 | +0.40(+1.72%) |
Oct 04, 2023 | 22.99 | 23.31 | 22.74 | 23.28 | 452,009 | +0.27(+1.17%) |
Oct 03, 2023 | 22.48 | 23.13 | 22.23 | 23.01 | 679,828 | +0.34(+1.50%) |
Oct 02, 2023 | 22.68 | 22.86 | 22.55 | 22.67 | 682,355 | -0.16(-0.70%) |
Sep 29, 2023 | 23.56 | 24.02 | 22.75 | 22.83 | 781,126 | -0.40(-1.72%) |
Sep 28, 2023 | 22.30 | 23.37 | 22.30 | 23.23 | 629,904 | +0.61(+2.70%) |
Sep 27, 2023 | 22.00 | 22.66 | 21.80 | 22.62 | 519,681 | +0.73(+3.33%) |
Sep 26, 2023 | 22.08 | 22.42 | 21.77 | 21.89 | 412,813 | -0.44(-1.97%) |
Sep 25, 2023 | 21.82 | 22.56 | 22.28 | 22.33 | 675,080 | +0.38(+1.73%) |
Sep 22, 2023 | 21.83 | 22.20 | 21.67 | 21.95 | 416,672 | +0.22(+1.01%) |
Sep 21, 2023 | 22.11 | 22.30 | 21.60 | 21.73 | 808,474 | -0.69(-3.08%) |
Sep 20, 2023 | 22.44 | 22.77 | 22.18 | 22.42 | 420,719 | +0.18(+0.81%) |
Sep 19, 2023 | 22.03 | 22.28 | 21.76 | 22.24 | 545,651 | +0.08(+0.36%) |
Sep 18, 2023 | 22.67 | 22.80 | 22.05 | 22.16 | 438,290 | -0.64(-2.81%) |
Sep 15, 2023 | 23.14 | 23.14 | 22.46 | 22.80 | 1,699,320 | -0.37(-1.60%) |
Sep 14, 2023 | 23.01 | 23.30 | 22.76 | 23.17 | 473,815 | +0.29(+1.27%) |
Sep 13, 2023 | 23.33 | 23.37 | 22.53 | 22.88 | 358,664 | -0.45(-1.93%) |
Sep 12, 2023 | 23.07 | 23.43 | 23.07 | 23.33 | 420,437 | +0.18(+0.78%) |
Sep 11, 2023 | 22.90 | 23.27 | 22.56 | 23.15 | 343,091 | +0.40(+1.76%) |
Sep 08, 2023 | 23.11 | 23.47 | 22.50 | 22.75 | 375,287 | -0.38(-1.64%) |
Sep 07, 2023 | 23.10 | 23.33 | 22.86 | 23.13 | 355,563 | -0.19(-0.81%) |
Sep 06, 2023 | 23.26 | 23.60 | 23.08 | 23.32 | 307,505 | -0.02(-0.09%) |
Sep 05, 2023 | 23.58 | 23.64 | 23.27 | 23.34 | 341,846 | -0.41(-1.73%) |
Sep 01, 2023 | 23.68 | 23.79 | 23.49 | 23.75 | 350,902 | +0.28(+1.19%) |
Aug 31, 2023 | 23.42 | 23.55 | 23.29 | 23.47 | 322,418 | +0.07(+0.30%) |
Aug 30, 2023 | 23.27 | 23.66 | 22.91 | 23.40 | 450,235 | +0.19(+0.82%) |
Aug 29, 2023 | 23.43 | 23.88 | 23.16 | 23.21 | 842,599 | -0.15(-0.64%) |
Aug 28, 2023 | 23.05 | 23.38 | 23.05 | 23.36 | 355,846 | +0.37(+1.61%) |
Aug 25, 2023 | 22.37 | 23.22 | 22.37 | 22.99 | 534,620 | +0.64(+2.86%) |
Aug 24, 2023 | 23.37 | 23.39 | 22.33 | 22.35 | 414,742 | -0.96(-4.12%) |
Aug 23, 2023 | 22.37 | 23.50 | 22.37 | 23.31 | 495,311 | +1.21(+5.48%) |
Aug 22, 2023 | 22.88 | 23.04 | 22.05 | 22.10 | 889,444 | -0.65(-2.86%) |
Aug 21, 2023 | 22.44 | 22.82 | 22.28 | 22.75 | 500,661 | +0.50(+2.25%) |
Aug 18, 2023 | 21.74 | 22.41 | 21.39 | 22.25 | 874,814 | +0.34(+1.55%) |
Aug 17, 2023 | 20.86 | 22.03 | 20.59 | 21.91 | 2,327,266 | -0.96(-4.20%) |
Aug 16, 2023 | 22.92 | 23.16 | 22.80 | 22.87 | 970,832 | -0.09(-0.39%) |
Aug 15, 2023 | 22.90 | 23.15 | 22.50 | 22.96 | 645,709 | -0.10(-0.43%) |
Aug 14, 2023 | 23.27 | 23.50 | 22.94 | 23.06 | 584,893 | -0.35(-1.50%) |
Aug 11, 2023 | 23.34 | 23.54 | 23.12 | 23.41 | 371,966 | -0.15(-0.64%) |
Aug 10, 2023 | 23.64 | 23.91 | 23.39 | 23.56 | 257,554 | +0.17(+0.73%) |
Aug 09, 2023 | 23.80 | 23.88 | 23.24 | 23.39 | 345,219 | -0.38(-1.60%) |
Aug 08, 2023 | 23.96 | 24.15 | 23.19 | 23.77 | 364,503 | -0.63(-2.58%) |
Aug 07, 2023 | 24.41 | 24.52 | 24.09 | 24.40 | 259,125 | -0.05(-0.20%) |
Aug 04, 2023 | 24.61 | 25.21 | 24.19 | 24.45 | 333,630 | -0.14(-0.57%) |
Aug 03, 2023 | 24.60 | 25.27 | 24.25 | 24.59 | 447,389 | -0.01(-0.04%) |
Aug 02, 2023 | 25.98 | 25.98 | 23.75 | 24.60 | 763,822 | -1.96(-7.38%) |