Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.85 | 20.93 | 20.64 | 20.86 | 233,751 | +0.02(+0.10%) |
Oct 30, 2023 | 20.68 | 20.97 | 20.44 | 20.84 | 240,333 | +0.35(+1.71%) |
Oct 27, 2023 | 20.81 | 20.81 | 20.39 | 20.49 | 211,901 | -0.25(-1.21%) |
Oct 26, 2023 | 20.73 | 21.26 | 20.71 | 20.74 | 298,823 | +0.05(+0.24%) |
Oct 25, 2023 | 21.11 | 21.31 | 20.66 | 20.69 | 271,679 | -0.52(-2.45%) |
Oct 24, 2023 | 21.09 | 21.50 | 21.07 | 21.21 | 414,611 | +0.37(+1.78%) |
Oct 23, 2023 | 20.75 | 21.11 | 20.46 | 20.84 | 557,661 | -0.05(-0.24%) |
Oct 20, 2023 | 21.37 | 21.40 | 20.76 | 20.89 | 344,966 | -0.51(-2.38%) |
Oct 19, 2023 | 21.51 | 21.60 | 21.25 | 21.40 | 324,530 | -0.11(-0.51%) |
Oct 18, 2023 | 22.53 | 22.53 | 21.50 | 21.51 | 327,270 | -1.17(-5.16%) |
Oct 17, 2023 | 22.62 | 22.88 | 22.62 | 22.68 | 154,679 | -0.09(-0.40%) |
Oct 16, 2023 | 22.51 | 22.86 | 22.42 | 22.77 | 206,581 | +0.36(+1.61%) |
Oct 13, 2023 | 22.90 | 22.90 | 22.31 | 22.41 | 180,580 | -0.39(-1.71%) |
Oct 12, 2023 | 23.26 | 23.39 | 22.50 | 22.80 | 196,076 | -0.54(-2.31%) |
Oct 11, 2023 | 23.34 | 23.36 | 23.07 | 23.34 | 182,068 | +0.09(+0.39%) |
Oct 10, 2023 | 23.43 | 23.62 | 23.17 | 23.25 | 254,654 | -0.04(-0.17%) |
Oct 09, 2023 | 22.79 | 23.31 | 22.79 | 23.29 | 97,290 | +0.44(+1.93%) |
Oct 06, 2023 | 22.85 | 23.18 | 22.33 | 22.85 | 246,383 | -0.30(-1.30%) |
Oct 05, 2023 | 22.90 | 23.35 | 22.90 | 23.15 | 341,814 | +0.17(+0.74%) |
Oct 04, 2023 | 22.76 | 23.02 | 22.30 | 22.98 | 234,130 | +0.24(+1.06%) |
Oct 03, 2023 | 22.69 | 22.92 | 22.50 | 22.74 | 276,412 | -0.12(-0.52%) |
Oct 02, 2023 | 23.34 | 23.39 | 22.79 | 22.86 | 147,730 | -0.49(-2.10%) |
Sep 29, 2023 | 23.50 | 23.60 | 23.14 | 23.35 | 211,018 | +0.04(+0.17%) |
Sep 28, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 211,520 | +0.28(+1.22%) |
Sep 27, 2023 | 23.31 | 23.41 | 22.76 | 23.03 | 167,494 | -0.22(-0.95%) |
Sep 26, 2023 | 23.40 | 23.62 | 23.05 | 23.25 | 152,531 | -0.32(-1.36%) |
Sep 25, 2023 | 23.44 | 23.61 | 23.44 | 23.57 | 126,129 | -0.13(-0.55%) |
Sep 22, 2023 | 23.81 | 24.01 | 23.62 | 23.70 | 144,720 | -0.07(-0.29%) |
Sep 21, 2023 | 24.10 | 24.22 | 23.63 | 23.77 | 163,500 | -0.60(-2.46%) |
Sep 20, 2023 | 24.38 | 24.61 | 24.35 | 24.37 | 133,697 | +0.18(+0.74%) |
Sep 19, 2023 | 24.64 | 24.80 | 24.19 | 24.19 | 143,378 | -0.49(-1.99%) |
Sep 18, 2023 | 24.33 | 24.88 | 24.08 | 24.68 | 219,403 | +0.35(+1.44%) |
Sep 15, 2023 | 24.80 | 25.04 | 24.24 | 24.33 | 427,743 | -0.57(-2.29%) |
Sep 14, 2023 | 24.52 | 24.95 | 24.45 | 24.90 | 281,826 | +0.47(+1.92%) |
Sep 13, 2023 | 24.29 | 24.53 | 24.03 | 24.43 | 180,395 | +0.08(+0.33%) |
Sep 12, 2023 | 23.80 | 24.54 | 23.80 | 24.35 | 217,896 | +0.40(+1.67%) |
Sep 11, 2023 | 23.95 | 24.13 | 23.72 | 23.95 | 192,685 | +0.09(+0.38%) |
Sep 08, 2023 | 23.85 | 24.05 | 23.77 | 23.86 | 120,377 | -0.03(-0.13%) |
Sep 07, 2023 | 23.71 | 24.05 | 23.65 | 23.89 | 97,761 | -0.10(-0.42%) |
Sep 06, 2023 | 24.23 | 24.61 | 23.79 | 23.99 | 134,675 | -0.36(-1.48%) |
Sep 05, 2023 | 24.13 | 24.57 | 23.95 | 24.35 | 127,264 | +0.15(+0.62%) |
Sep 01, 2023 | 24.21 | 24.24 | 23.90 | 24.20 | 113,619 | +0.09(+0.37%) |
Aug 31, 2023 | 24.07 | 24.42 | 24.07 | 24.11 | 185,096 | +0.01(+0.04%) |
Aug 30, 2023 | 23.96 | 24.33 | 23.96 | 24.10 | 122,911 | +0.23(+0.96%) |
Aug 29, 2023 | 23.42 | 23.89 | 23.32 | 23.87 | 169,818 | +0.53(+2.27%) |
Aug 28, 2023 | 23.47 | 23.58 | 23.34 | 23.34 | 205,802 | -0.02(-0.09%) |
Aug 25, 2023 | 23.31 | 23.55 | 23.04 | 23.36 | 145,529 | +0.12(+0.52%) |
Aug 24, 2023 | 23.49 | 23.50 | 23.21 | 23.24 | 98,583 | -0.34(-1.44%) |
Aug 23, 2023 | 23.51 | 23.69 | 23.42 | 23.58 | 175,279 | +0.14(+0.60%) |
Aug 22, 2023 | 23.60 | 23.66 | 23.25 | 23.44 | 100,895 | -0.15(-0.64%) |
Aug 21, 2023 | 23.69 | 23.73 | 23.44 | 23.59 | 126,167 | -0.10(-0.42%) |
Aug 18, 2023 | 23.75 | 23.81 | 23.42 | 23.69 | 188,603 | -0.16(-0.67%) |
Aug 17, 2023 | 24.32 | 24.32 | 23.69 | 23.85 | 470,898 | -0.32(-1.32%) |
Aug 16, 2023 | 23.08 | 24.19 | 23.08 | 24.17 | 442,344 | +0.99(+4.27%) |
Aug 15, 2023 | 23.51 | 23.51 | 22.64 | 23.18 | 215,831 | -0.41(-1.74%) |
Aug 14, 2023 | 23.45 | 23.71 | 23.38 | 23.59 | 239,067 | +0.07(+0.30%) |
Aug 11, 2023 | 23.37 | 24.12 | 23.31 | 23.52 | 331,349 | +0.14(+0.60%) |
Aug 10, 2023 | 24.10 | 24.28 | 23.24 | 23.38 | 317,772 | -0.46(-1.93%) |
Aug 09, 2023 | 22.50 | 24.12 | 22.36 | 23.84 | 474,040 | +1.76(+7.97%) |
Aug 08, 2023 | 22.33 | 22.37 | 21.81 | 22.08 | 237,937 | -0.57(-2.52%) |
Aug 07, 2023 | 22.29 | 22.77 | 22.27 | 22.65 | 97,924 | +0.38(+1.71%) |
Aug 04, 2023 | 22.40 | 22.87 | 22.24 | 22.27 | 194,511 | -0.15(-0.67%) |
Aug 03, 2023 | 22.17 | 22.59 | 21.92 | 22.42 | 488,689 | +0.06(+0.27%) |
Aug 02, 2023 | 22.52 | 22.52 | 21.94 | 22.36 | 270,646 | -0.37(-1.63%) |