Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.70 | 19.97 | 19.63 | 19.93 | 473,756 | +0.25(+1.25%) |
Oct 30, 2023 | 19.93 | 19.93 | 19.67 | 19.69 | 413,250 | -0.13(-0.65%) |
Oct 27, 2023 | 20.14 | 20.14 | 19.60 | 19.81 | 543,249 | -0.03(-0.15%) |
Oct 26, 2023 | 19.42 | 20.06 | 19.40 | 19.84 | 397,553 | +0.51(+2.65%) |
Oct 25, 2023 | 19.15 | 19.44 | 18.78 | 19.33 | 618,226 | +0.01(+0.05%) |
Oct 24, 2023 | 19.71 | 19.78 | 19.15 | 19.32 | 508,926 | -0.15(-0.76%) |
Oct 23, 2023 | 19.66 | 20.37 | 19.43 | 19.47 | 993,061 | -0.26(-1.30%) |
Oct 20, 2023 | 20.11 | 20.11 | 19.54 | 19.72 | 720,786 | -0.34(-1.67%) |
Oct 19, 2023 | 20.38 | 20.75 | 20.02 | 20.06 | 410,355 | -0.28(-1.36%) |
Oct 18, 2023 | 20.83 | 21.55 | 20.32 | 20.34 | 326,954 | -0.69(-3.28%) |
Oct 17, 2023 | 20.51 | 21.33 | 20.29 | 21.03 | 458,019 | +0.38(+1.86%) |
Oct 16, 2023 | 20.59 | 20.88 | 20.53 | 20.64 | 493,781 | +0.28(+1.36%) |
Oct 13, 2023 | 21.20 | 21.50 | 20.36 | 20.37 | 338,825 | -0.61(-2.91%) |
Oct 12, 2023 | 21.54 | 21.54 | 20.71 | 20.98 | 377,741 | -0.55(-2.57%) |
Oct 11, 2023 | 21.56 | 22.00 | 21.43 | 21.53 | 274,072 | -0.01(-0.05%) |
Oct 10, 2023 | 21.64 | 21.87 | 21.50 | 21.54 | 274,690 | +0.07(+0.32%) |
Oct 09, 2023 | 21.06 | 21.66 | 21.06 | 21.47 | 255,878 | +0.08(+0.37%) |
Oct 06, 2023 | 21.01 | 21.65 | 20.77 | 21.39 | 368,646 | +0.10(+0.46%) |
Oct 05, 2023 | 20.91 | 21.31 | 20.73 | 21.29 | 738,810 | +0.31(+1.46%) |
Oct 04, 2023 | 20.95 | 21.05 | 20.60 | 20.99 | 360,530 | +0.08(+0.38%) |
Oct 03, 2023 | 21.10 | 21.17 | 20.62 | 20.91 | 417,134 | -0.39(-1.85%) |
Oct 02, 2023 | 21.57 | 21.64 | 21.10 | 21.30 | 527,390 | -0.36(-1.64%) |
Sep 29, 2023 | 21.63 | 21.89 | 21.47 | 21.66 | 437,559 | +0.33(+1.53%) |
Sep 28, 2023 | 21.26 | 21.63 | 21.11 | 21.33 | 496,629 | +0.12(+0.56%) |
Sep 27, 2023 | 21.51 | 21.58 | 21.14 | 21.21 | 334,524 | -0.19(-0.88%) |
Sep 26, 2023 | 21.58 | 21.99 | 21.37 | 21.40 | 405,724 | -0.45(-2.08%) |
Sep 25, 2023 | 21.47 | 21.92 | 21.71 | 21.85 | 345,615 | +0.30(+1.37%) |
Sep 22, 2023 | 21.36 | 21.59 | 21.22 | 21.56 | 464,114 | +0.25(+1.16%) |
Sep 21, 2023 | 21.65 | 21.69 | 21.30 | 21.31 | 383,691 | -0.51(-2.35%) |
Sep 20, 2023 | 22.19 | 22.40 | 21.82 | 21.83 | 281,182 | -0.22(-0.98%) |
Sep 19, 2023 | 22.11 | 22.57 | 21.72 | 22.04 | 332,054 | -0.02(-0.09%) |
Sep 18, 2023 | 22.51 | 22.51 | 22.01 | 22.06 | 437,288 | -0.53(-2.36%) |
Sep 15, 2023 | 22.44 | 22.70 | 22.21 | 22.59 | 2,271,821 | +0.06(+0.26%) |
Sep 14, 2023 | 22.38 | 22.60 | 22.28 | 22.54 | 517,151 | +0.40(+1.83%) |
Sep 13, 2023 | 22.31 | 22.49 | 21.71 | 22.13 | 441,154 | -0.27(-1.22%) |
Sep 12, 2023 | 22.31 | 22.57 | 21.94 | 22.40 | 430,185 | +0.13(+0.57%) |
Sep 11, 2023 | 22.58 | 22.72 | 22.01 | 22.28 | 541,046 | -0.25(-1.13%) |
Sep 08, 2023 | 22.58 | 22.75 | 22.13 | 22.53 | 325,628 | +0.08(+0.35%) |
Sep 07, 2023 | 22.62 | 22.85 | 22.34 | 22.45 | 413,548 | -0.21(-0.91%) |
Sep 06, 2023 | 23.16 | 23.40 | 22.53 | 22.66 | 372,307 | -0.51(-2.20%) |
Sep 05, 2023 | 23.58 | 23.58 | 23.12 | 23.17 | 494,811 | -0.56(-2.35%) |
Sep 01, 2023 | 23.27 | 23.97 | 22.62 | 23.73 | 521,177 | +0.63(+2.71%) |
Aug 31, 2023 | 22.81 | 23.21 | 22.71 | 23.10 | 550,029 | +0.32(+1.42%) |
Aug 30, 2023 | 22.89 | 23.16 | 22.29 | 22.78 | 298,911 | -0.14(-0.60%) |
Aug 29, 2023 | 22.74 | 23.18 | 22.16 | 22.91 | 353,496 | +0.22(+0.99%) |
Aug 28, 2023 | 22.70 | 22.96 | 22.53 | 22.69 | 401,682 | +0.15(+0.65%) |
Aug 25, 2023 | 22.64 | 22.73 | 22.13 | 22.54 | 340,975 | -0.04(-0.17%) |
Aug 24, 2023 | 22.40 | 22.96 | 22.40 | 22.58 | 463,687 | +0.05(+0.22%) |
Aug 23, 2023 | 21.92 | 22.68 | 21.81 | 22.53 | 480,785 | +0.57(+2.58%) |
Aug 22, 2023 | 22.46 | 22.55 | 21.86 | 21.96 | 511,930 | -0.55(-2.43%) |
Aug 21, 2023 | 22.48 | 22.81 | 22.04 | 22.51 | 486,917 | +0.17(+0.74%) |
Aug 18, 2023 | 22.37 | 22.79 | 22.16 | 22.35 | 485,938 | -0.33(-1.47%) |
Aug 17, 2023 | 22.41 | 22.79 | 22.36 | 22.68 | 504,267 | +0.39(+1.76%) |
Aug 16, 2023 | 21.82 | 22.42 | 21.69 | 22.29 | 651,273 | +0.42(+1.92%) |
Aug 15, 2023 | 22.07 | 22.27 | 21.83 | 21.87 | 488,206 | -0.64(-2.83%) |
Aug 14, 2023 | 22.76 | 22.76 | 22.20 | 22.50 | 440,017 | -0.45(-1.96%) |
Aug 11, 2023 | 22.75 | 23.06 | 22.75 | 22.95 | 436,285 | +0.06(+0.26%) |
Aug 10, 2023 | 22.98 | 23.27 | 22.73 | 22.89 | 552,731 | +0.12(+0.52%) |
Aug 09, 2023 | 23.17 | 23.18 | 22.67 | 22.78 | 596,871 | -0.51(-2.18%) |
Aug 08, 2023 | 23.00 | 23.33 | 22.70 | 23.29 | 593,764 | -0.53(-2.22%) |
Aug 07, 2023 | 23.43 | 23.85 | 23.35 | 23.81 | 383,881 | +0.38(+1.63%) |
Aug 04, 2023 | 23.02 | 23.52 | 23.02 | 23.43 | 595,256 | +0.34(+1.48%) |
Aug 03, 2023 | 23.19 | 23.31 | 22.86 | 23.09 | 797,571 | -0.10(-0.42%) |
Aug 02, 2023 | 23.37 | 23.70 | 23.15 | 23.19 | 805,234 | -0.58(-2.43%) |