Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.26 | 20.43 | 20.08 | 20.38 | 98,631 | +0.10(+0.49%) |
Oct 30, 2023 | 20.28 | 20.58 | 20.06 | 20.28 | 133,385 | +0.37(+1.84%) |
Oct 27, 2023 | 20.14 | 20.42 | 19.92 | 19.92 | 162,247 | -0.22(-1.08%) |
Oct 26, 2023 | 20.25 | 20.59 | 19.94 | 20.14 | 185,856 | -0.40(-1.93%) |
Oct 25, 2023 | 20.73 | 20.90 | 20.39 | 20.53 | 221,088 | -0.26(-1.24%) |
Oct 24, 2023 | 20.56 | 21.25 | 20.52 | 20.79 | 209,774 | +0.98(+4.94%) |
Oct 23, 2023 | 19.26 | 20.10 | 19.19 | 19.81 | 182,402 | +0.53(+2.77%) |
Oct 20, 2023 | 19.43 | 19.72 | 19.26 | 19.28 | 72,296 | -0.02(-0.10%) |
Oct 19, 2023 | 19.48 | 19.64 | 19.26 | 19.29 | 70,818 | -0.09(-0.46%) |
Oct 18, 2023 | 19.78 | 19.92 | 19.32 | 19.38 | 82,164 | -0.59(-2.97%) |
Oct 17, 2023 | 19.54 | 20.11 | 19.54 | 19.98 | 57,640 | +0.21(+1.05%) |
Oct 16, 2023 | 19.50 | 19.95 | 19.46 | 19.77 | 89,356 | +0.63(+3.31%) |
Oct 13, 2023 | 19.40 | 19.45 | 19.09 | 19.14 | 66,331 | -0.25(-1.28%) |
Oct 12, 2023 | 19.76 | 19.78 | 19.30 | 19.38 | 60,857 | -0.38(-1.90%) |
Oct 11, 2023 | 20.00 | 20.11 | 19.54 | 19.76 | 49,633 | -0.29(-1.43%) |
Oct 10, 2023 | 19.89 | 20.27 | 19.89 | 20.05 | 67,363 | +0.16(+0.80%) |
Oct 09, 2023 | 19.58 | 19.92 | 19.52 | 19.89 | 48,128 | +0.01(+0.05%) |
Oct 06, 2023 | 19.06 | 19.96 | 19.00 | 19.88 | 86,449 | +0.55(+2.87%) |
Oct 05, 2023 | 19.30 | 19.42 | 19.08 | 19.32 | 49,698 | +0.14(+0.72%) |
Oct 04, 2023 | 18.93 | 19.25 | 18.79 | 19.19 | 706,377 | +0.28(+1.46%) |
Oct 03, 2023 | 19.39 | 19.48 | 18.85 | 18.91 | 127,103 | -0.75(-3.82%) |
Oct 02, 2023 | 19.98 | 20.29 | 19.50 | 19.66 | 121,357 | -0.05(-0.25%) |
Sep 29, 2023 | 19.93 | 20.02 | 19.63 | 19.71 | 43,156 | -0.03(-0.15%) |
Sep 28, 2023 | 19.34 | 20.02 | 19.32 | 19.74 | 85,671 | +0.36(+1.84%) |
Sep 27, 2023 | 19.49 | 19.63 | 19.13 | 19.38 | 149,470 | +0.13(+0.67%) |
Sep 26, 2023 | 19.48 | 19.63 | 19.25 | 19.26 | 72,991 | -0.45(-2.26%) |
Sep 25, 2023 | 19.43 | 19.70 | 19.58 | 19.70 | 156,162 | +0.11(+0.56%) |
Sep 22, 2023 | 19.90 | 19.98 | 19.50 | 19.59 | 68,676 | -0.20(-1.00%) |
Sep 21, 2023 | 19.90 | 19.92 | 19.70 | 19.79 | 106,706 | -0.45(-2.20%) |
Sep 20, 2023 | 20.58 | 20.73 | 20.19 | 20.23 | 59,190 | -0.35(-1.68%) |
Sep 19, 2023 | 20.79 | 20.81 | 20.47 | 20.58 | 77,278 | -0.22(-1.05%) |
Sep 18, 2023 | 21.06 | 21.21 | 20.78 | 20.80 | 49,212 | -0.08(-0.38%) |
Sep 15, 2023 | 21.06 | 21.06 | 20.71 | 20.88 | 51,002 | -0.21(-0.99%) |
Sep 14, 2023 | 20.99 | 21.31 | 20.97 | 21.08 | 85,063 | +0.37(+1.77%) |
Sep 13, 2023 | 20.90 | 21.00 | 20.68 | 20.72 | 433,518 | -0.24(-1.13%) |
Sep 12, 2023 | 20.91 | 21.39 | 20.90 | 20.96 | 69,144 | +0.16(+0.76%) |
Sep 11, 2023 | 21.08 | 21.20 | 20.75 | 20.80 | 95,125 | -0.20(-0.94%) |
Sep 08, 2023 | 21.20 | 21.21 | 20.89 | 21.00 | 142,357 | -0.23(-1.07%) |
Sep 07, 2023 | 20.99 | 21.30 | 20.74 | 21.22 | 46,162 | -0.02(-0.09%) |
Sep 06, 2023 | 21.33 | 21.55 | 21.12 | 21.24 | 120,991 | -0.19(-0.88%) |
Sep 05, 2023 | 21.54 | 21.54 | 21.36 | 21.43 | 52,278 | -0.12(-0.55%) |
Sep 01, 2023 | 21.77 | 21.91 | 21.49 | 21.55 | 155,923 | -0.19(-0.86%) |
Aug 31, 2023 | 22.15 | 22.25 | 21.64 | 21.74 | 164,548 | -0.37(-1.66%) |
Aug 30, 2023 | 22.15 | 22.21 | 21.90 | 22.10 | 93,319 | -0.17(-0.76%) |
Aug 29, 2023 | 20.78 | 22.37 | 20.73 | 22.27 | 291,989 | +1.44(+6.93%) |
Aug 28, 2023 | 20.83 | 20.97 | 20.74 | 20.83 | 85,072 | +0.08(+0.38%) |
Aug 25, 2023 | 20.70 | 20.81 | 20.34 | 20.75 | 162,047 | +0.19(+0.91%) |
Aug 24, 2023 | 21.32 | 21.33 | 20.52 | 20.56 | 158,708 | -0.73(-3.44%) |
Aug 23, 2023 | 20.77 | 21.37 | 20.74 | 21.29 | 128,395 | +0.59(+2.87%) |
Aug 22, 2023 | 21.07 | 21.12 | 20.66 | 20.70 | 136,311 | -0.23(-1.09%) |
Aug 21, 2023 | 21.14 | 21.24 | 20.74 | 20.93 | 206,663 | -0.15(-0.70%) |
Aug 18, 2023 | 20.87 | 21.22 | 20.61 | 21.07 | 299,233 | -0.30(-1.39%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.37 | 21.37 | 221,740 | -0.85(-3.83%) |
Aug 16, 2023 | 22.52 | 22.55 | 22.14 | 22.22 | 254,336 | -0.42(-1.84%) |
Aug 15, 2023 | 23.03 | 23.14 | 22.53 | 22.64 | 323,035 | -0.52(-2.26%) |
Aug 14, 2023 | 23.14 | 23.31 | 22.76 | 23.16 | 105,326 | -0.15(-0.64%) |
Aug 11, 2023 | 23.17 | 23.55 | 22.95 | 23.31 | 94,744 | -0.01(-0.04%) |
Aug 10, 2023 | 23.61 | 24.10 | 23.29 | 23.32 | 121,572 | +0.00(+0.00%) |
Aug 09, 2023 | 24.08 | 24.14 | 23.32 | 23.32 | 87,036 | -0.75(-3.12%) |
Aug 08, 2023 | 23.77 | 24.18 | 23.54 | 24.07 | 138,523 | +0.19(+0.79%) |
Aug 07, 2023 | 24.09 | 24.09 | 23.36 | 23.88 | 277,720 | -0.12(-0.49%) |
Aug 04, 2023 | 24.54 | 24.64 | 23.96 | 24.00 | 135,966 | -0.45(-1.86%) |
Aug 03, 2023 | 24.48 | 24.74 | 24.39 | 24.46 | 174,649 | -0.29(-1.16%) |
Aug 02, 2023 | 25.23 | 25.43 | 24.55 | 24.74 | 198,956 | -0.62(-2.46%) |