Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.41 | 19.72 | 19.18 | 19.57 | 1,812,175 | +0.20(+1.03%) |
Oct 30, 2023 | 19.62 | 19.85 | 18.99 | 19.37 | 2,488,192 | -0.10(-0.51%) |
Oct 27, 2023 | 19.61 | 19.64 | 19.34 | 19.47 | 2,862,754 | -0.03(-0.15%) |
Oct 26, 2023 | 19.79 | 19.87 | 19.22 | 19.50 | 3,236,924 | -0.56(-2.77%) |
Oct 25, 2023 | 20.23 | 20.47 | 19.75 | 20.05 | 3,100,976 | -0.35(-1.70%) |
Oct 24, 2023 | 20.64 | 20.70 | 20.20 | 20.40 | 3,178,020 | -0.09(-0.44%) |
Oct 23, 2023 | 20.46 | 20.58 | 20.18 | 20.49 | 3,875,255 | -0.10(-0.48%) |
Oct 20, 2023 | 20.79 | 20.93 | 20.09 | 20.59 | 5,331,896 | -0.20(-0.96%) |
Oct 19, 2023 | 20.11 | 21.10 | 19.52 | 20.79 | 9,094,473 | +1.34(+6.90%) |
Oct 18, 2023 | 19.59 | 20.13 | 19.39 | 19.45 | 5,298,239 | +0.05(+0.26%) |
Oct 17, 2023 | 18.88 | 19.60 | 18.88 | 19.40 | 4,937,151 | +0.51(+2.68%) |
Oct 16, 2023 | 18.83 | 19.02 | 18.63 | 18.89 | 2,042,887 | +0.14(+0.74%) |
Oct 13, 2023 | 18.61 | 18.98 | 18.26 | 18.75 | 2,449,878 | +0.44(+2.39%) |
Oct 12, 2023 | 18.65 | 18.76 | 18.06 | 18.31 | 2,394,363 | -0.11(-0.59%) |
Oct 11, 2023 | 17.65 | 18.42 | 17.65 | 18.42 | 2,731,408 | +0.50(+2.77%) |
Oct 10, 2023 | 17.69 | 17.94 | 17.54 | 17.93 | 2,996,364 | +0.22(+1.23%) |
Oct 09, 2023 | 17.29 | 17.91 | 17.25 | 17.71 | 2,581,121 | +0.91(+5.44%) |
Oct 06, 2023 | 16.61 | 17.04 | 16.22 | 16.80 | 2,128,216 | +0.32(+1.93%) |
Oct 05, 2023 | 16.48 | 16.70 | 16.41 | 16.48 | 2,028,372 | -0.03(-0.18%) |
Oct 04, 2023 | 17.17 | 17.26 | 16.35 | 16.51 | 2,349,371 | -1.01(-5.78%) |
Oct 03, 2023 | 17.64 | 17.77 | 17.34 | 17.52 | 2,171,295 | -0.21(-1.18%) |
Oct 02, 2023 | 18.35 | 18.38 | 17.59 | 17.73 | 3,904,252 | -0.67(-3.62%) |
Sep 29, 2023 | 18.67 | 18.69 | 18.24 | 18.39 | 2,450,696 | -0.29(-1.54%) |
Sep 28, 2023 | 18.60 | 18.97 | 18.52 | 18.68 | 2,724,186 | +0.14(+0.75%) |
Sep 27, 2023 | 18.03 | 18.66 | 17.95 | 18.54 | 2,694,462 | +0.92(+5.24%) |
Sep 26, 2023 | 17.77 | 17.93 | 17.47 | 17.62 | 2,574,211 | -0.27(-1.50%) |
Sep 25, 2023 | 17.79 | 17.99 | 17.82 | 17.89 | 2,663,775 | -0.01(-0.06%) |
Sep 22, 2023 | 17.64 | 18.01 | 17.59 | 17.90 | 2,215,152 | +0.36(+2.04%) |
Sep 21, 2023 | 17.88 | 17.91 | 17.46 | 17.54 | 2,792,694 | -0.31(-1.73%) |
Sep 20, 2023 | 17.81 | 18.20 | 17.81 | 17.85 | 2,742,872 | -0.11(-0.61%) |
Sep 19, 2023 | 18.37 | 18.49 | 17.92 | 17.96 | 3,444,949 | -0.25(-1.36%) |
Sep 18, 2023 | 18.23 | 18.31 | 17.82 | 18.21 | 3,555,387 | +0.15(+0.83%) |
Sep 15, 2023 | 18.08 | 18.25 | 17.94 | 18.06 | 40,121,152 | +0.00(+0.00%) |
Sep 14, 2023 | 18.17 | 18.27 | 18.01 | 18.06 | 6,307,624 | +0.17(+0.94%) |
Sep 13, 2023 | 18.09 | 18.13 | 17.76 | 17.89 | 3,885,366 | -0.07(-0.39%) |
Sep 12, 2023 | 17.84 | 18.21 | 17.74 | 17.96 | 4,485,909 | +0.35(+1.97%) |
Sep 11, 2023 | 17.91 | 17.92 | 17.60 | 17.61 | 2,916,861 | -0.03(-0.17%) |
Sep 08, 2023 | 17.63 | 17.97 | 17.63 | 17.64 | 4,339,851 | -0.02(-0.11%) |
Sep 07, 2023 | 17.77 | 18.01 | 17.60 | 17.66 | 5,328,125 | -0.11(-0.61%) |
Sep 06, 2023 | 17.56 | 17.91 | 17.47 | 17.77 | 5,124,643 | +0.12(+0.68%) |
Sep 05, 2023 | 17.11 | 17.95 | 17.05 | 17.65 | 9,311,551 | +1.30(+7.96%) |
Sep 01, 2023 | 16.10 | 16.51 | 16.08 | 16.35 | 3,401,890 | +0.55(+3.51%) |
Aug 31, 2023 | 15.65 | 15.94 | 15.49 | 15.79 | 3,463,807 | +0.15(+0.95%) |
Aug 30, 2023 | 15.94 | 15.97 | 15.64 | 15.65 | 1,347,814 | -0.29(-1.80%) |
Aug 29, 2023 | 15.97 | 16.09 | 15.76 | 15.93 | 1,372,564 | +0.04(+0.25%) |
Aug 28, 2023 | 15.82 | 16.15 | 15.72 | 15.89 | 1,578,147 | +0.20(+1.26%) |
Aug 25, 2023 | 15.98 | 16.05 | 15.61 | 15.69 | 1,864,599 | -0.14(-0.88%) |
Aug 24, 2023 | 15.74 | 16.10 | 15.74 | 15.83 | 1,554,078 | -0.04(-0.25%) |
Aug 23, 2023 | 15.60 | 16.03 | 15.42 | 15.87 | 2,156,946 | +0.06(+0.38%) |
Aug 22, 2023 | 15.85 | 15.97 | 15.76 | 15.81 | 1,599,265 | -0.10(-0.62%) |
Aug 21, 2023 | 16.14 | 16.31 | 15.83 | 15.91 | 1,763,135 | -0.16(-0.99%) |
Aug 18, 2023 | 15.60 | 16.12 | 15.55 | 16.07 | 1,804,344 | +0.23(+1.44%) |
Aug 17, 2023 | 16.12 | 16.25 | 15.78 | 15.84 | 1,789,666 | +0.06(+0.38%) |
Aug 16, 2023 | 15.98 | 16.44 | 15.75 | 15.78 | 2,008,122 | -0.21(-1.30%) |
Aug 15, 2023 | 16.26 | 16.33 | 15.94 | 15.99 | 1,634,213 | -0.43(-2.59%) |
Aug 14, 2023 | 16.44 | 16.46 | 16.26 | 16.42 | 1,986,063 | -0.10(-0.60%) |
Aug 11, 2023 | 16.47 | 16.66 | 16.47 | 16.52 | 2,015,715 | +0.03(+0.18%) |
Aug 10, 2023 | 16.45 | 16.76 | 16.26 | 16.49 | 1,445,340 | -0.18(-1.07%) |
Aug 09, 2023 | 16.67 | 17.17 | 16.51 | 16.66 | 3,167,815 | +0.31(+1.88%) |
Aug 08, 2023 | 15.97 | 16.36 | 15.79 | 16.36 | 2,867,375 | +0.02(+0.12%) |
Aug 07, 2023 | 16.37 | 16.49 | 16.20 | 16.34 | 1,786,896 | -0.06(-0.36%) |
Aug 04, 2023 | 16.56 | 16.70 | 16.32 | 16.40 | 1,586,849 | -0.03(-0.18%) |
Aug 03, 2023 | 16.11 | 16.64 | 16.10 | 16.43 | 2,958,145 | +0.32(+1.97%) |
Aug 02, 2023 | 16.20 | 16.49 | 16.00 | 16.11 | 2,483,240 | -0.24(-1.45%) |