Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.30 | 22.15 | 21.11 | 22.13 | 1,164,149 | +1.03(+4.88%) |
Oct 30, 2023 | 21.10 | 21.62 | 21.01 | 21.10 | 753,816 | +0.07(+0.33%) |
Oct 27, 2023 | 21.92 | 21.92 | 20.82 | 21.03 | 1,218,823 | -0.88(-4.03%) |
Oct 26, 2023 | 21.82 | 21.98 | 21.64 | 21.91 | 854,024 | +0.25(+1.16%) |
Oct 25, 2023 | 22.25 | 22.28 | 21.63 | 21.66 | 834,524 | -0.69(-3.08%) |
Oct 24, 2023 | 22.47 | 22.65 | 22.34 | 22.35 | 434,752 | +0.09(+0.39%) |
Oct 23, 2023 | 22.41 | 22.78 | 22.26 | 22.26 | 510,382 | -0.30(-1.33%) |
Oct 20, 2023 | 22.96 | 23.09 | 22.56 | 22.56 | 529,283 | -0.26(-1.15%) |
Oct 19, 2023 | 22.86 | 23.25 | 22.76 | 22.82 | 1,022,928 | -0.16(-0.72%) |
Oct 18, 2023 | 22.97 | 23.15 | 22.75 | 22.99 | 623,805 | -0.14(-0.59%) |
Oct 17, 2023 | 22.42 | 23.32 | 22.42 | 23.12 | 724,399 | +0.44(+1.92%) |
Oct 16, 2023 | 22.52 | 22.84 | 22.41 | 22.69 | 453,595 | +0.36(+1.61%) |
Oct 13, 2023 | 22.71 | 22.71 | 22.26 | 22.33 | 725,938 | -0.08(-0.35%) |
Oct 12, 2023 | 22.87 | 22.87 | 22.23 | 22.40 | 526,670 | +0.00(+0.00%) |
Oct 11, 2023 | 22.51 | 22.73 | 22.36 | 22.40 | 1,078,724 | +0.04(+0.17%) |
Oct 10, 2023 | 22.30 | 22.65 | 22.21 | 22.37 | 678,888 | +0.12(+0.52%) |
Oct 09, 2023 | 21.62 | 22.26 | 21.62 | 22.25 | 638,545 | +0.46(+2.09%) |
Oct 06, 2023 | 21.62 | 22.00 | 21.51 | 21.79 | 467,080 | +0.08(+0.36%) |
Oct 05, 2023 | 21.64 | 21.80 | 21.57 | 21.72 | 512,891 | -0.01(-0.04%) |
Oct 04, 2023 | 21.37 | 21.80 | 21.29 | 21.73 | 767,485 | +0.48(+2.24%) |
Oct 03, 2023 | 21.48 | 21.58 | 21.05 | 21.25 | 557,170 | -0.41(-1.88%) |
Oct 02, 2023 | 21.84 | 21.93 | 21.36 | 21.66 | 685,783 | -0.25(-1.15%) |
Sep 29, 2023 | 22.49 | 22.50 | 21.71 | 21.91 | 954,678 | -0.37(-1.65%) |
Sep 28, 2023 | 21.91 | 22.32 | 21.91 | 22.28 | 965,028 | +0.43(+1.95%) |
Sep 27, 2023 | 21.91 | 22.17 | 21.76 | 21.85 | 797,587 | +0.16(+0.71%) |
Sep 26, 2023 | 21.79 | 21.85 | 21.51 | 21.70 | 724,175 | -0.23(-1.06%) |
Sep 25, 2023 | 21.77 | 22.07 | 21.90 | 21.93 | 430,406 | +0.07(+0.31%) |
Sep 22, 2023 | 21.81 | 22.05 | 21.81 | 21.86 | 486,816 | +0.06(+0.27%) |
Sep 21, 2023 | 22.14 | 22.30 | 21.79 | 21.80 | 583,639 | -0.37(-1.66%) |
Sep 20, 2023 | 22.66 | 22.72 | 22.17 | 22.17 | 428,383 | -0.28(-1.25%) |
Sep 19, 2023 | 22.51 | 22.63 | 22.31 | 22.45 | 682,841 | -0.02(-0.09%) |
Sep 18, 2023 | 22.75 | 22.81 | 22.42 | 22.47 | 577,487 | -0.36(-1.57%) |
Sep 15, 2023 | 22.77 | 23.01 | 22.65 | 22.83 | 2,286,021 | -0.16(-0.72%) |
Sep 14, 2023 | 22.44 | 23.02 | 22.33 | 23.00 | 749,009 | +0.78(+3.49%) |
Sep 13, 2023 | 22.30 | 22.33 | 22.05 | 22.22 | 677,840 | -0.07(-0.30%) |
Sep 12, 2023 | 22.40 | 22.47 | 22.12 | 22.29 | 540,630 | -0.24(-1.08%) |
Sep 11, 2023 | 22.68 | 22.80 | 22.50 | 22.53 | 475,209 | -0.13(-0.56%) |
Sep 08, 2023 | 23.02 | 23.06 | 22.60 | 22.66 | 559,688 | -0.33(-1.43%) |
Sep 07, 2023 | 22.49 | 22.99 | 22.44 | 22.99 | 841,498 | +0.47(+2.07%) |
Sep 06, 2023 | 22.04 | 22.53 | 21.95 | 22.52 | 561,869 | +0.50(+2.29%) |
Sep 05, 2023 | 22.22 | 22.27 | 21.90 | 22.02 | 826,751 | -0.38(-1.69%) |
Sep 01, 2023 | 22.71 | 22.79 | 22.28 | 22.40 | 873,276 | -0.15(-0.65%) |
Aug 31, 2023 | 22.60 | 22.69 | 22.35 | 22.54 | 1,069,437 | -0.05(-0.21%) |
Aug 30, 2023 | 22.62 | 22.80 | 22.49 | 22.59 | 653,223 | -0.17(-0.77%) |
Aug 29, 2023 | 22.28 | 22.78 | 21.91 | 22.76 | 834,770 | +0.43(+1.91%) |
Aug 28, 2023 | 21.80 | 22.45 | 21.80 | 22.34 | 653,765 | +0.51(+2.35%) |
Aug 25, 2023 | 21.88 | 22.08 | 21.77 | 21.82 | 1,064,543 | +0.12(+0.54%) |
Aug 24, 2023 | 22.42 | 22.44 | 21.62 | 21.71 | 1,170,430 | -0.59(-2.65%) |
Aug 23, 2023 | 22.26 | 22.43 | 22.06 | 22.30 | 684,026 | +0.14(+0.61%) |
Aug 22, 2023 | 22.53 | 22.59 | 22.08 | 22.16 | 516,880 | -0.24(-1.08%) |
Aug 21, 2023 | 22.85 | 22.89 | 22.25 | 22.40 | 805,370 | -0.45(-1.95%) |
Aug 18, 2023 | 22.68 | 23.04 | 22.66 | 22.85 | 1,016,953 | -0.05(-0.21%) |
Aug 17, 2023 | 23.13 | 23.25 | 22.89 | 22.90 | 603,316 | -0.19(-0.84%) |
Aug 16, 2023 | 23.02 | 23.58 | 23.02 | 23.09 | 908,695 | -0.73(-3.05%) |
Aug 15, 2023 | 23.99 | 24.08 | 23.72 | 23.82 | 503,420 | -0.35(-1.44%) |
Aug 14, 2023 | 24.07 | 24.22 | 23.97 | 24.17 | 595,086 | +0.12(+0.48%) |
Aug 11, 2023 | 23.99 | 24.08 | 23.89 | 24.05 | 430,085 | +0.01(+0.04%) |
Aug 10, 2023 | 24.14 | 24.37 | 23.94 | 24.04 | 607,560 | -0.06(-0.24%) |
Aug 09, 2023 | 24.25 | 24.46 | 24.03 | 24.10 | 611,694 | -0.15(-0.60%) |
Aug 08, 2023 | 23.96 | 24.41 | 23.90 | 24.25 | 1,004,492 | +0.00(+0.00%) |
Aug 07, 2023 | 24.10 | 24.27 | 23.73 | 24.25 | 1,143,656 | +0.74(+3.13%) |
Aug 04, 2023 | 22.65 | 23.98 | 22.65 | 23.51 | 1,188,017 | +0.62(+2.71%) |
Aug 03, 2023 | 22.48 | 22.93 | 22.11 | 22.89 | 1,392,493 | +0.22(+0.98%) |
Aug 02, 2023 | 22.53 | 22.80 | 22.50 | 22.67 | 622,247 | -0.10(-0.43%) |