Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.88 | 19.01 | 18.79 | 18.96 | 817,673 | +0.35(+1.88%) |
Oct 30, 2023 | 18.77 | 18.82 | 18.47 | 18.61 | 798,426 | +0.11(+0.59%) |
Oct 27, 2023 | 18.80 | 18.81 | 18.45 | 18.50 | 944,554 | +0.28(+1.54%) |
Oct 26, 2023 | 18.26 | 18.32 | 18.06 | 18.22 | 1,068,520 | +0.00(+0.00%) |
Oct 25, 2023 | 18.53 | 18.55 | 18.21 | 18.22 | 1,955,404 | -0.59(-3.14%) |
Oct 24, 2023 | 18.74 | 18.85 | 18.67 | 18.81 | 1,018,349 | -0.02(-0.11%) |
Oct 23, 2023 | 18.46 | 18.98 | 18.30 | 18.83 | 2,228,998 | +0.58(+3.18%) |
Oct 20, 2023 | 18.23 | 18.48 | 18.21 | 18.25 | 1,894,738 | -0.07(-0.38%) |
Oct 19, 2023 | 18.47 | 18.60 | 18.30 | 18.32 | 1,370,334 | -0.22(-1.19%) |
Oct 18, 2023 | 18.60 | 18.73 | 18.48 | 18.54 | 1,673,071 | -0.48(-2.52%) |
Oct 17, 2023 | 18.75 | 19.18 | 18.72 | 19.02 | 1,076,031 | +0.02(+0.11%) |
Oct 16, 2023 | 18.93 | 19.14 | 18.83 | 19.00 | 990,110 | +0.18(+0.96%) |
Oct 13, 2023 | 18.76 | 18.86 | 18.70 | 18.82 | 1,443,753 | -0.12(-0.63%) |
Oct 12, 2023 | 19.20 | 19.26 | 18.92 | 18.94 | 1,725,267 | -0.20(-1.04%) |
Oct 11, 2023 | 19.32 | 19.34 | 18.98 | 19.14 | 1,687,636 | +0.06(+0.31%) |
Oct 10, 2023 | 18.90 | 19.11 | 18.89 | 19.08 | 1,075,218 | +0.44(+2.36%) |
Oct 09, 2023 | 18.46 | 18.67 | 18.43 | 18.64 | 1,006,225 | +0.35(+1.91%) |
Oct 06, 2023 | 17.85 | 18.36 | 17.75 | 18.29 | 2,631,168 | -1.42(-7.20%) |
Oct 05, 2023 | 19.60 | 19.76 | 19.48 | 19.71 | 900,542 | +0.11(+0.56%) |
Oct 04, 2023 | 19.57 | 19.62 | 19.32 | 19.60 | 637,401 | +0.12(+0.62%) |
Oct 03, 2023 | 19.46 | 19.57 | 19.38 | 19.48 | 725,379 | -0.22(-1.12%) |
Oct 02, 2023 | 19.75 | 19.76 | 19.54 | 19.70 | 687,566 | -0.24(-1.20%) |
Sep 29, 2023 | 20.18 | 20.18 | 19.86 | 19.94 | 902,849 | -0.03(-0.15%) |
Sep 28, 2023 | 19.82 | 20.09 | 19.73 | 19.97 | 1,712,292 | -0.20(-0.99%) |
Sep 27, 2023 | 20.46 | 20.52 | 19.94 | 20.17 | 2,319,318 | -0.33(-1.61%) |
Sep 26, 2023 | 20.64 | 20.75 | 20.48 | 20.50 | 755,490 | +0.02(+0.10%) |
Sep 25, 2023 | 20.49 | 20.48 | 20.38 | 20.48 | 1,075,845 | -0.11(-0.53%) |
Sep 22, 2023 | 20.60 | 20.70 | 20.53 | 20.59 | 523,937 | +0.07(+0.34%) |
Sep 21, 2023 | 20.93 | 20.95 | 20.52 | 20.52 | 1,005,310 | -0.69(-3.25%) |
Sep 20, 2023 | 21.48 | 21.54 | 21.18 | 21.21 | 860,203 | -0.13(-0.61%) |
Sep 19, 2023 | 21.30 | 21.38 | 21.23 | 21.34 | 612,676 | -0.04(-0.19%) |
Sep 18, 2023 | 21.36 | 21.42 | 21.25 | 21.38 | 426,571 | -0.04(-0.19%) |
Sep 15, 2023 | 21.35 | 21.51 | 21.33 | 21.42 | 1,519,635 | +0.00(+0.00%) |
Sep 14, 2023 | 21.15 | 21.42 | 21.07 | 21.42 | 1,161,977 | +0.11(+0.52%) |
Sep 13, 2023 | 21.15 | 21.40 | 21.13 | 21.31 | 1,080,664 | -0.05(-0.23%) |
Sep 12, 2023 | 21.43 | 21.47 | 21.29 | 21.36 | 1,304,774 | -0.27(-1.25%) |
Sep 11, 2023 | 21.31 | 21.67 | 21.29 | 21.63 | 1,672,971 | +0.82(+3.94%) |
Sep 08, 2023 | 20.90 | 21.03 | 20.77 | 20.81 | 2,634,139 | -0.52(-2.44%) |
Sep 07, 2023 | 21.13 | 21.40 | 21.04 | 21.33 | 3,929,245 | -0.22(-1.02%) |
Sep 06, 2023 | 21.54 | 21.58 | 21.34 | 21.55 | 891,322 | -0.18(-0.83%) |
Sep 05, 2023 | 21.84 | 21.85 | 21.61 | 21.73 | 769,594 | -0.15(-0.69%) |
Sep 01, 2023 | 22.34 | 22.36 | 21.85 | 21.88 | 1,591,093 | -0.45(-2.02%) |
Aug 31, 2023 | 22.56 | 22.59 | 22.32 | 22.33 | 1,237,564 | -0.27(-1.19%) |
Aug 30, 2023 | 22.66 | 22.71 | 22.58 | 22.60 | 468,746 | +0.04(+0.18%) |
Aug 29, 2023 | 22.20 | 22.58 | 22.19 | 22.56 | 408,296 | +0.55(+2.50%) |
Aug 28, 2023 | 22.09 | 22.12 | 21.94 | 22.01 | 432,454 | -0.02(-0.09%) |
Aug 25, 2023 | 22.10 | 22.16 | 21.83 | 22.03 | 460,120 | +0.14(+0.64%) |
Aug 24, 2023 | 22.17 | 22.28 | 21.87 | 21.89 | 735,102 | -0.31(-1.40%) |
Aug 23, 2023 | 22.07 | 22.23 | 22.05 | 22.20 | 970,760 | -0.15(-0.67%) |
Aug 22, 2023 | 22.43 | 22.43 | 22.29 | 22.35 | 700,032 | -0.12(-0.53%) |
Aug 21, 2023 | 22.45 | 22.52 | 22.30 | 22.47 | 752,791 | +0.27(+1.22%) |
Aug 18, 2023 | 22.03 | 22.20 | 21.93 | 22.20 | 752,063 | +0.01(+0.05%) |
Aug 17, 2023 | 22.66 | 22.66 | 22.19 | 22.19 | 1,579,258 | +0.81(+3.79%) |
Aug 16, 2023 | 21.51 | 21.57 | 21.36 | 21.38 | 1,081,251 | +0.37(+1.76%) |
Aug 15, 2023 | 21.20 | 21.25 | 20.98 | 21.01 | 950,574 | -0.02(-0.10%) |
Aug 14, 2023 | 20.78 | 21.06 | 20.65 | 21.03 | 847,332 | +0.77(+3.80%) |
Aug 11, 2023 | 20.35 | 20.41 | 20.17 | 20.26 | 537,623 | -0.24(-1.17%) |
Aug 10, 2023 | 20.68 | 20.80 | 20.46 | 20.50 | 582,333 | +0.08(+0.39%) |
Aug 09, 2023 | 20.47 | 20.55 | 20.40 | 20.42 | 502,952 | +0.02(+0.10%) |
Aug 08, 2023 | 20.41 | 20.40 | 20.18 | 20.40 | 548,544 | -0.39(-1.88%) |
Aug 07, 2023 | 20.69 | 20.79 | 20.61 | 20.79 | 372,445 | +0.15(+0.73%) |
Aug 04, 2023 | 20.59 | 20.88 | 20.57 | 20.64 | 1,048,392 | +0.08(+0.39%) |
Aug 03, 2023 | 20.29 | 20.64 | 20.23 | 20.56 | 848,084 | +0.25(+1.23%) |
Aug 02, 2023 | 20.33 | 20.42 | 20.14 | 20.31 | 796,485 | -0.31(-1.50%) |