Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.26 | 20.60 | 20.03 | 20.59 | 1,839,564 | +0.35(+1.73%) |
Oct 30, 2023 | 20.24 | 20.47 | 20.18 | 20.24 | 1,725,846 | +0.04(+0.20%) |
Oct 27, 2023 | 20.96 | 21.01 | 20.05 | 20.20 | 2,307,828 | -0.79(-3.76%) |
Oct 26, 2023 | 19.91 | 22.28 | 19.78 | 20.99 | 6,488,785 | +1.11(+5.58%) |
Oct 25, 2023 | 19.46 | 19.95 | 19.12 | 19.88 | 2,885,231 | +0.27(+1.38%) |
Oct 24, 2023 | 19.29 | 19.84 | 19.29 | 19.61 | 3,557,805 | +0.36(+1.87%) |
Oct 23, 2023 | 21.12 | 21.12 | 18.64 | 19.25 | 7,201,635 | -1.86(-8.81%) |
Oct 20, 2023 | 20.88 | 21.20 | 20.85 | 21.11 | 2,690,801 | +0.28(+1.34%) |
Oct 19, 2023 | 21.26 | 21.26 | 20.45 | 20.83 | 2,161,534 | -0.52(-2.44%) |
Oct 18, 2023 | 21.78 | 21.78 | 21.33 | 21.35 | 1,628,150 | -0.43(-1.97%) |
Oct 17, 2023 | 21.54 | 21.89 | 21.48 | 21.78 | 2,108,275 | +0.21(+0.97%) |
Oct 16, 2023 | 21.38 | 21.66 | 21.22 | 21.57 | 2,224,039 | +0.21(+0.98%) |
Oct 13, 2023 | 21.21 | 21.36 | 21.05 | 21.36 | 2,123,882 | +0.12(+0.56%) |
Oct 12, 2023 | 21.57 | 21.57 | 21.12 | 21.24 | 2,349,472 | -0.26(-1.21%) |
Oct 11, 2023 | 21.54 | 21.71 | 21.40 | 21.50 | 1,642,111 | -0.11(-0.51%) |
Oct 10, 2023 | 21.53 | 21.78 | 21.49 | 21.61 | 1,519,080 | +0.12(+0.56%) |
Oct 09, 2023 | 21.98 | 22.03 | 21.10 | 21.49 | 2,323,042 | -0.73(-3.29%) |
Oct 06, 2023 | 22.05 | 22.34 | 22.03 | 22.22 | 1,679,899 | +0.08(+0.36%) |
Oct 05, 2023 | 21.76 | 22.25 | 21.76 | 22.14 | 1,567,125 | +0.38(+1.75%) |
Oct 04, 2023 | 21.85 | 21.86 | 21.63 | 21.76 | 2,826,774 | -0.12(-0.55%) |
Oct 03, 2023 | 22.19 | 22.24 | 21.76 | 21.88 | 1,430,959 | -0.34(-1.53%) |
Oct 02, 2023 | 21.98 | 22.32 | 21.81 | 22.22 | 2,101,308 | +0.37(+1.69%) |
Sep 29, 2023 | 22.35 | 22.42 | 21.80 | 21.85 | 2,135,471 | -0.54(-2.41%) |
Sep 28, 2023 | 22.19 | 22.51 | 22.09 | 22.39 | 3,821,724 | +0.20(+0.90%) |
Sep 27, 2023 | 21.81 | 22.19 | 21.79 | 22.19 | 2,119,854 | +0.44(+2.02%) |
Sep 26, 2023 | 21.84 | 22.12 | 21.73 | 21.75 | 1,509,007 | -0.08(-0.37%) |
Sep 25, 2023 | 21.62 | 21.84 | 21.75 | 21.83 | 1,782,307 | +0.35(+1.63%) |
Sep 22, 2023 | 21.60 | 21.75 | 21.44 | 21.48 | 2,242,902 | -0.10(-0.46%) |
Sep 21, 2023 | 21.50 | 21.80 | 21.46 | 21.58 | 1,964,592 | +0.07(+0.33%) |
Sep 20, 2023 | 21.44 | 21.63 | 21.30 | 21.51 | 1,379,648 | +0.09(+0.42%) |
Sep 19, 2023 | 21.36 | 21.55 | 21.30 | 21.42 | 1,819,969 | +0.07(+0.33%) |
Sep 18, 2023 | 21.84 | 21.90 | 21.31 | 21.35 | 3,511,543 | -0.46(-2.11%) |
Sep 15, 2023 | 22.26 | 22.27 | 21.59 | 21.81 | 6,554,174 | -0.46(-2.07%) |
Sep 14, 2023 | 22.21 | 22.40 | 22.15 | 22.27 | 1,803,300 | +0.11(+0.50%) |
Sep 13, 2023 | 22.05 | 22.27 | 22.02 | 22.16 | 1,888,247 | +0.07(+0.32%) |
Sep 12, 2023 | 22.08 | 22.23 | 21.91 | 22.09 | 1,712,530 | +0.10(+0.45%) |
Sep 11, 2023 | 22.03 | 22.18 | 21.89 | 21.99 | 1,940,328 | -0.12(-0.54%) |
Sep 08, 2023 | 22.13 | 22.23 | 22.02 | 22.11 | 1,432,922 | +0.09(+0.41%) |
Sep 07, 2023 | 22.28 | 22.36 | 22.01 | 22.02 | 1,897,322 | -0.20(-0.90%) |
Sep 06, 2023 | 22.35 | 22.35 | 22.02 | 22.22 | 1,583,002 | -0.05(-0.22%) |
Sep 05, 2023 | 22.64 | 22.74 | 22.27 | 22.27 | 2,026,562 | -0.47(-2.07%) |
Sep 01, 2023 | 22.56 | 22.80 | 22.50 | 22.74 | 1,495,882 | +0.35(+1.56%) |
Aug 31, 2023 | 22.49 | 22.57 | 22.30 | 22.39 | 1,904,695 | -0.11(-0.49%) |
Aug 30, 2023 | 22.40 | 22.64 | 22.35 | 22.50 | 2,439,212 | +0.10(+0.45%) |
Aug 29, 2023 | 22.15 | 22.45 | 22.15 | 22.40 | 2,441,415 | +0.22(+0.99%) |
Aug 28, 2023 | 21.99 | 22.30 | 21.99 | 22.18 | 2,302,620 | +0.19(+0.86%) |
Aug 25, 2023 | 21.76 | 22.11 | 21.74 | 21.99 | 2,294,974 | +0.24(+1.10%) |
Aug 24, 2023 | 22.00 | 22.14 | 21.74 | 21.75 | 2,101,461 | +0.00(+0.00%) |
Aug 23, 2023 | 21.54 | 21.79 | 21.54 | 21.75 | 1,711,997 | +0.27(+1.26%) |
Aug 22, 2023 | 21.45 | 21.59 | 21.38 | 21.48 | 1,944,238 | +0.11(+0.51%) |
Aug 21, 2023 | 21.16 | 21.44 | 21.05 | 21.37 | 2,344,056 | +0.27(+1.28%) |
Aug 18, 2023 | 20.85 | 21.17 | 20.84 | 21.10 | 2,067,119 | +0.10(+0.48%) |
Aug 17, 2023 | 21.35 | 21.42 | 20.99 | 21.00 | 1,713,369 | -0.32(-1.50%) |
Aug 16, 2023 | 21.55 | 21.63 | 21.27 | 21.32 | 1,718,255 | -0.24(-1.11%) |
Aug 15, 2023 | 21.59 | 21.61 | 21.46 | 21.56 | 1,427,659 | +0.05(+0.23%) |
Aug 14, 2023 | 21.50 | 21.75 | 21.44 | 21.51 | 2,512,661 | -0.01(-0.05%) |
Aug 11, 2023 | 21.18 | 21.59 | 21.18 | 21.52 | 2,526,180 | +0.37(+1.75%) |
Aug 10, 2023 | 20.70 | 21.16 | 20.66 | 21.15 | 2,569,470 | +0.53(+2.57%) |
Aug 09, 2023 | 20.48 | 20.82 | 20.44 | 20.62 | 2,463,654 | +0.12(+0.59%) |
Aug 08, 2023 | 20.18 | 20.57 | 20.02 | 20.50 | 4,886,313 | +0.25(+1.23%) |
Aug 07, 2023 | 20.30 | 20.46 | 20.16 | 20.25 | 1,864,544 | -0.02(-0.10%) |
Aug 04, 2023 | 20.68 | 20.70 | 20.22 | 20.27 | 3,667,223 | -0.49(-2.36%) |
Aug 03, 2023 | 20.45 | 20.79 | 20.22 | 20.76 | 2,883,627 | +0.42(+2.06%) |
Aug 02, 2023 | 20.00 | 20.74 | 19.88 | 20.34 | 4,962,255 | +0.71(+3.62%) |