Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.34 | 16.73 | 16.20 | 16.54 | 5,284,488 | +0.39(+2.41%) |
Oct 30, 2023 | 15.73 | 16.25 | 15.02 | 16.15 | 8,815,803 | +0.58(+3.73%) |
Oct 27, 2023 | 16.26 | 16.38 | 15.46 | 15.57 | 5,782,708 | -0.52(-3.23%) |
Oct 26, 2023 | 17.43 | 17.63 | 16.02 | 16.09 | 8,792,928 | -1.32(-7.58%) |
Oct 25, 2023 | 16.90 | 17.68 | 16.55 | 17.41 | 12,246,088 | -0.71(-3.92%) |
Oct 24, 2023 | 18.18 | 18.71 | 18.11 | 18.12 | 8,857,130 | +0.11(+0.61%) |
Oct 23, 2023 | 18.18 | 18.63 | 17.91 | 18.01 | 4,204,058 | -0.45(-2.44%) |
Oct 20, 2023 | 18.00 | 18.71 | 17.78 | 18.46 | 5,924,871 | +0.31(+1.71%) |
Oct 19, 2023 | 18.48 | 18.73 | 18.14 | 18.15 | 3,696,584 | -0.27(-1.47%) |
Oct 18, 2023 | 19.02 | 19.02 | 18.39 | 18.42 | 3,344,879 | -0.77(-4.01%) |
Oct 17, 2023 | 18.74 | 19.52 | 18.69 | 19.19 | 3,101,691 | +0.27(+1.43%) |
Oct 16, 2023 | 18.52 | 19.09 | 18.35 | 18.92 | 3,464,096 | +0.41(+2.22%) |
Oct 13, 2023 | 18.54 | 18.81 | 18.41 | 18.51 | 4,491,988 | -0.03(-0.16%) |
Oct 12, 2023 | 19.44 | 19.44 | 18.31 | 18.54 | 6,237,860 | -0.84(-4.33%) |
Oct 11, 2023 | 19.42 | 19.77 | 19.02 | 19.38 | 4,220,325 | -0.09(-0.46%) |
Oct 10, 2023 | 18.65 | 19.50 | 18.62 | 19.47 | 4,157,906 | +0.83(+4.45%) |
Oct 09, 2023 | 18.43 | 18.72 | 18.10 | 18.64 | 3,448,256 | -0.06(-0.32%) |
Oct 06, 2023 | 18.25 | 18.73 | 18.05 | 18.70 | 5,479,661 | +0.15(+0.81%) |
Oct 05, 2023 | 18.22 | 18.63 | 18.17 | 18.55 | 6,133,247 | +0.19(+1.03%) |
Oct 04, 2023 | 18.60 | 18.60 | 18.06 | 18.36 | 4,794,574 | -0.11(-0.60%) |
Oct 03, 2023 | 18.10 | 18.74 | 18.10 | 18.47 | 5,357,013 | +0.04(+0.22%) |
Oct 02, 2023 | 18.52 | 18.52 | 18.04 | 18.43 | 5,717,296 | -0.16(-0.86%) |
Sep 29, 2023 | 18.81 | 19.08 | 18.51 | 18.59 | 3,685,880 | +0.06(+0.32%) |
Sep 28, 2023 | 18.83 | 19.12 | 18.47 | 18.53 | 5,395,810 | -0.34(-1.80%) |
Sep 27, 2023 | 19.01 | 19.21 | 18.54 | 18.87 | 5,853,783 | -0.15(-0.79%) |
Sep 26, 2023 | 18.70 | 19.25 | 18.70 | 19.02 | 3,623,280 | -0.05(-0.26%) |
Sep 25, 2023 | 18.60 | 19.20 | 18.86 | 19.07 | 4,768,738 | +0.29(+1.54%) |
Sep 22, 2023 | 19.58 | 19.63 | 18.72 | 18.78 | 6,705,148 | -0.53(-2.74%) |
Sep 21, 2023 | 20.10 | 20.15 | 19.26 | 19.31 | 7,545,838 | -1.19(-5.80%) |
Sep 20, 2023 | 20.99 | 21.02 | 20.47 | 20.50 | 3,507,195 | -0.25(-1.20%) |
Sep 19, 2023 | 20.61 | 20.93 | 20.43 | 20.75 | 4,354,367 | -0.02(-0.10%) |
Sep 18, 2023 | 21.00 | 21.26 | 20.77 | 20.77 | 5,103,206 | -0.43(-2.03%) |
Sep 15, 2023 | 21.50 | 21.66 | 20.98 | 21.20 | 6,674,279 | -0.40(-1.85%) |
Sep 14, 2023 | 21.95 | 22.13 | 21.50 | 21.60 | 4,283,028 | -0.30(-1.37%) |
Sep 13, 2023 | 22.29 | 22.51 | 21.89 | 21.90 | 4,446,330 | -0.56(-2.49%) |
Sep 12, 2023 | 22.63 | 22.98 | 22.43 | 22.46 | 2,860,567 | -0.33(-1.45%) |
Sep 11, 2023 | 22.51 | 22.98 | 22.24 | 22.79 | 2,999,008 | +0.48(+2.15%) |
Sep 08, 2023 | 22.47 | 22.60 | 22.09 | 22.31 | 3,043,916 | -0.27(-1.20%) |
Sep 07, 2023 | 22.38 | 22.64 | 22.00 | 22.58 | 3,510,360 | -0.39(-1.70%) |
Sep 06, 2023 | 22.79 | 23.05 | 22.48 | 22.97 | 2,538,309 | +0.07(+0.31%) |
Sep 05, 2023 | 22.73 | 23.18 | 22.40 | 22.90 | 2,792,412 | +0.03(+0.13%) |
Sep 01, 2023 | 22.91 | 23.20 | 22.74 | 22.87 | 2,442,991 | +0.23(+1.02%) |
Aug 31, 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 3,222,621 | -0.02(-0.09%) |
Aug 30, 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 2,734,315 | +0.06(+0.27%) |
Aug 29, 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 3,486,121 | +0.40(+1.80%) |
Aug 28, 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 2,353,843 | +0.16(+0.73%) |
Aug 25, 2023 | 22.01 | 22.46 | 21.21 | 22.04 | 4,539,147 | +0.10(+0.46%) |
Aug 24, 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 5,612,073 | -1.07(-4.65%) |
Aug 23, 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 2,854,142 | +0.18(+0.79%) |
Aug 22, 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 3,065,133 | -0.36(-1.55%) |
Aug 21, 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 3,152,683 | +0.08(+0.35%) |
Aug 18, 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 4,395,151 | -0.03(-0.13%) |
Aug 17, 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 4,315,116 | +0.26(+1.14%) |
Aug 16, 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 3,937,848 | -0.49(-2.10%) |
Aug 15, 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 3,623,228 | -0.44(-1.85%) |
Aug 14, 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 5,466,451 | -0.25(-1.04%) |
Aug 11, 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 4,017,958 | -0.27(-1.11%) |
Aug 10, 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 4,972,994 | -0.64(-2.56%) |
Aug 09, 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 3,734,330 | -0.96(-3.70%) |
Aug 08, 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 4,157,957 | +0.35(+1.37%) |
Aug 07, 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 5,052,497 | -0.47(-1.80%) |
Aug 04, 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 3,575,227 | +0.02(+0.08%) |
Aug 03, 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 4,455,402 | -0.24(-0.91%) |
Aug 02, 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 6,697,440 | -1.48(-5.33%) |