Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.07 | 20.35 | 20.06 | 20.32 | 277,818 | +0.39(+1.97%) |
Oct 30, 2023 | 19.63 | 19.98 | 19.63 | 19.92 | 348,467 | +0.39(+2.01%) |
Oct 27, 2023 | 19.69 | 19.83 | 19.48 | 19.53 | 423,857 | -0.25(-1.24%) |
Oct 26, 2023 | 19.85 | 19.97 | 19.73 | 19.78 | 1,094,760 | -0.38(-1.90%) |
Oct 25, 2023 | 20.55 | 20.55 | 20.14 | 20.16 | 780,962 | -0.40(-1.96%) |
Oct 24, 2023 | 20.32 | 20.59 | 20.32 | 20.56 | 249,919 | +0.45(+2.25%) |
Oct 23, 2023 | 20.23 | 20.34 | 20.09 | 20.11 | 417,485 | -0.26(-1.25%) |
Oct 20, 2023 | 20.49 | 20.64 | 20.35 | 20.37 | 224,055 | -0.17(-0.81%) |
Oct 19, 2023 | 20.84 | 20.87 | 20.51 | 20.53 | 341,266 | -0.20(-0.95%) |
Oct 18, 2023 | 20.94 | 20.94 | 20.70 | 20.73 | 183,570 | -0.24(-1.12%) |
Oct 17, 2023 | 20.73 | 20.96 | 20.73 | 20.96 | 225,663 | +0.10(+0.47%) |
Oct 16, 2023 | 20.62 | 20.94 | 20.62 | 20.87 | 267,378 | +0.33(+1.63%) |
Oct 13, 2023 | 20.60 | 20.74 | 20.47 | 20.53 | 256,577 | -0.05(-0.24%) |
Oct 12, 2023 | 20.85 | 20.85 | 20.45 | 20.58 | 225,030 | -0.14(-0.66%) |
Oct 11, 2023 | 20.85 | 20.89 | 20.63 | 20.72 | 209,755 | -0.10(-0.47%) |
Oct 10, 2023 | 20.69 | 20.92 | 20.67 | 20.82 | 371,981 | +0.13(+0.62%) |
Oct 09, 2023 | 20.33 | 20.74 | 20.33 | 20.69 | 164,554 | +0.29(+1.44%) |
Oct 06, 2023 | 20.23 | 20.51 | 20.05 | 20.40 | 343,215 | +0.07(+0.34%) |
Oct 05, 2023 | 20.39 | 20.47 | 20.10 | 20.33 | 293,473 | -0.07(-0.34%) |
Oct 04, 2023 | 20.45 | 20.50 | 20.25 | 20.40 | 864,754 | -0.09(-0.43%) |
Oct 03, 2023 | 20.69 | 20.70 | 20.39 | 20.48 | 551,490 | -0.28(-1.37%) |
Oct 02, 2023 | 20.93 | 20.98 | 20.68 | 20.77 | 756,025 | -0.14(-0.66%) |
Sep 29, 2023 | 21.00 | 21.06 | 20.83 | 20.91 | 284,522 | -0.01(-0.05%) |
Sep 28, 2023 | 20.70 | 20.97 | 20.70 | 20.92 | 221,720 | +0.23(+1.09%) |
Sep 27, 2023 | 20.77 | 20.78 | 20.53 | 20.69 | 632,950 | +0.01(+0.05%) |
Sep 26, 2023 | 20.89 | 20.91 | 20.64 | 20.68 | 497,071 | -0.37(-1.74%) |
Sep 25, 2023 | 21.08 | 21.07 | 20.98 | 21.05 | 351,245 | -0.15(-0.69%) |
Sep 22, 2023 | 21.35 | 21.38 | 21.18 | 21.19 | 125,331 | -0.10(-0.46%) |
Sep 21, 2023 | 21.38 | 21.50 | 21.28 | 21.29 | 242,176 | -0.37(-1.71%) |
Sep 20, 2023 | 21.85 | 21.95 | 21.65 | 21.66 | 690,065 | -0.10(-0.45%) |
Sep 19, 2023 | 21.78 | 21.84 | 21.66 | 21.76 | 174,404 | -0.01(-0.05%) |
Sep 18, 2023 | 21.73 | 21.84 | 21.67 | 21.77 | 205,363 | +0.04(+0.18%) |
Sep 15, 2023 | 21.93 | 21.96 | 21.69 | 21.73 | 386,819 | -0.22(-1.02%) |
Sep 14, 2023 | 21.74 | 21.99 | 21.74 | 21.95 | 102,961 | +0.32(+1.49%) |
Sep 13, 2023 | 21.71 | 21.71 | 21.52 | 21.63 | 147,221 | -0.06(-0.27%) |
Sep 12, 2023 | 21.75 | 21.83 | 21.68 | 21.69 | 165,304 | -0.12(-0.54%) |
Sep 11, 2023 | 21.80 | 21.92 | 21.78 | 21.81 | 150,663 | +0.08(+0.36%) |
Sep 08, 2023 | 21.72 | 21.78 | 21.67 | 21.73 | 165,634 | +0.03(+0.13%) |
Sep 07, 2023 | 21.90 | 21.95 | 21.69 | 21.70 | 192,223 | -0.26(-1.20%) |
Sep 06, 2023 | 21.90 | 22.07 | 21.89 | 21.96 | 257,431 | +0.06(+0.27%) |
Sep 05, 2023 | 22.14 | 22.17 | 21.89 | 21.91 | 289,680 | -0.30(-1.36%) |
Sep 01, 2023 | 22.37 | 22.37 | 22.14 | 22.21 | 241,927 | -0.12(-0.52%) |
Aug 31, 2023 | 22.30 | 22.41 | 22.18 | 22.33 | 284,423 | +0.22(+1.02%) |
Aug 30, 2023 | 22.15 | 22.16 | 22.00 | 22.10 | 403,323 | +0.01(+0.04%) |
Aug 29, 2023 | 21.62 | 22.10 | 21.62 | 22.09 | 402,305 | +0.50(+2.31%) |
Aug 28, 2023 | 21.46 | 21.62 | 21.46 | 21.59 | 238,425 | +0.19(+0.87%) |
Aug 25, 2023 | 21.29 | 21.50 | 21.29 | 21.41 | 361,602 | +0.13(+0.60%) |
Aug 24, 2023 | 21.55 | 21.63 | 21.28 | 21.28 | 694,487 | -0.28(-1.31%) |
Aug 23, 2023 | 21.46 | 21.61 | 21.46 | 21.56 | 476,002 | +0.13(+0.59%) |
Aug 22, 2023 | 21.46 | 21.56 | 21.37 | 21.44 | 530,135 | -0.03(-0.14%) |
Aug 21, 2023 | 21.40 | 21.54 | 21.36 | 21.47 | 234,731 | +0.01(+0.05%) |
Aug 18, 2023 | 21.43 | 21.59 | 21.41 | 21.46 | 659,941 | -0.07(-0.32%) |
Aug 17, 2023 | 21.70 | 21.82 | 21.52 | 21.52 | 283,480 | +0.03(+0.14%) |
Aug 16, 2023 | 21.77 | 21.80 | 21.50 | 21.50 | 349,514 | -0.33(-1.52%) |
Aug 15, 2023 | 21.88 | 21.93 | 21.80 | 21.83 | 202,738 | -0.15(-0.67%) |
Aug 14, 2023 | 21.85 | 21.98 | 21.85 | 21.97 | 286,705 | +0.07(+0.31%) |
Aug 11, 2023 | 21.71 | 21.96 | 21.71 | 21.91 | 267,384 | +0.07(+0.31%) |
Aug 10, 2023 | 21.78 | 22.10 | 21.77 | 21.84 | 400,133 | +0.18(+0.81%) |
Aug 09, 2023 | 21.86 | 21.86 | 21.60 | 21.66 | 368,183 | -0.14(-0.63%) |
Aug 08, 2023 | 21.51 | 21.81 | 21.51 | 21.80 | 242,335 | +0.11(+0.50%) |
Aug 07, 2023 | 21.66 | 21.71 | 21.52 | 21.69 | 219,982 | +0.11(+0.50%) |
Aug 04, 2023 | 21.82 | 21.92 | 21.57 | 21.58 | 258,952 | -0.19(-0.86%) |
Aug 03, 2023 | 21.74 | 21.90 | 21.63 | 21.77 | 439,567 | -0.05(-0.21%) |
Aug 02, 2023 | 21.87 | 21.96 | 21.80 | 21.82 | 751,567 | -0.19(-0.84%) |