Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.54 | 24.14 | 22.95 | 24.10 | 91,361 | +1.07(+4.65%) |
Oct 30, 2023 | 22.99 | 23.59 | 22.57 | 23.03 | 37,843 | +0.17(+0.74%) |
Oct 27, 2023 | 23.02 | 23.31 | 22.09 | 22.86 | 75,548 | -0.23(-1.00%) |
Oct 26, 2023 | 23.24 | 23.41 | 22.56 | 23.09 | 49,606 | +0.02(+0.09%) |
Oct 25, 2023 | 23.58 | 23.77 | 22.67 | 23.07 | 96,773 | -0.55(-2.33%) |
Oct 24, 2023 | 24.03 | 24.55 | 23.21 | 23.62 | 66,782 | -0.08(-0.34%) |
Oct 23, 2023 | 23.83 | 24.26 | 23.29 | 23.70 | 47,036 | -0.40(-1.66%) |
Oct 20, 2023 | 24.28 | 24.41 | 23.88 | 24.10 | 55,695 | -0.30(-1.23%) |
Oct 19, 2023 | 24.68 | 24.85 | 24.32 | 24.40 | 27,900 | -0.55(-2.20%) |
Oct 18, 2023 | 24.61 | 24.96 | 24.21 | 24.95 | 68,417 | +0.00(+0.00%) |
Oct 17, 2023 | 23.80 | 24.99 | 23.64 | 24.95 | 60,807 | +1.31(+5.54%) |
Oct 16, 2023 | 23.17 | 23.97 | 22.83 | 23.64 | 88,317 | +0.60(+2.60%) |
Oct 13, 2023 | 23.22 | 23.29 | 22.67 | 23.04 | 33,444 | -0.14(-0.60%) |
Oct 12, 2023 | 24.03 | 24.03 | 22.35 | 23.18 | 64,576 | -0.49(-2.07%) |
Oct 11, 2023 | 23.71 | 23.76 | 23.14 | 23.67 | 44,792 | +0.22(+0.94%) |
Oct 10, 2023 | 22.85 | 23.45 | 22.71 | 23.45 | 37,933 | +0.58(+2.54%) |
Oct 09, 2023 | 23.61 | 23.79 | 22.00 | 22.87 | 80,134 | +0.03(+0.13%) |
Oct 06, 2023 | 21.99 | 22.96 | 21.69 | 22.84 | 41,224 | +0.59(+2.65%) |
Oct 05, 2023 | 22.03 | 22.41 | 21.50 | 22.25 | 76,202 | +0.07(+0.32%) |
Oct 04, 2023 | 21.59 | 22.23 | 20.86 | 22.18 | 50,414 | +0.54(+2.50%) |
Oct 03, 2023 | 22.05 | 22.35 | 21.09 | 21.64 | 61,812 | -0.63(-2.83%) |
Oct 02, 2023 | 22.25 | 22.83 | 21.84 | 22.27 | 53,156 | +0.05(+0.23%) |
Sep 29, 2023 | 21.50 | 23.00 | 21.33 | 22.22 | 157,589 | +1.24(+5.91%) |
Sep 28, 2023 | 20.96 | 21.33 | 20.75 | 20.98 | 77,005 | +0.23(+1.11%) |
Sep 27, 2023 | 20.80 | 21.28 | 19.91 | 20.75 | 34,317 | +0.21(+1.02%) |
Sep 26, 2023 | 20.73 | 20.99 | 19.98 | 20.54 | 158,679 | -0.28(-1.34%) |
Sep 25, 2023 | 20.88 | 20.75 | 20.61 | 20.82 | 68,698 | -0.26(-1.23%) |
Sep 22, 2023 | 21.37 | 21.63 | 20.39 | 21.08 | 34,667 | -0.11(-0.52%) |
Sep 21, 2023 | 21.14 | 21.30 | 20.49 | 21.19 | 107,629 | -0.11(-0.52%) |
Sep 20, 2023 | 21.47 | 21.74 | 21.26 | 21.30 | 32,687 | -0.18(-0.84%) |
Sep 19, 2023 | 21.24 | 21.65 | 20.78 | 21.48 | 58,803 | +0.24(+1.13%) |
Sep 18, 2023 | 21.58 | 21.58 | 20.95 | 21.24 | 73,195 | -0.37(-1.71%) |
Sep 15, 2023 | 21.71 | 21.76 | 21.40 | 21.61 | 77,347 | -0.19(-0.87%) |
Sep 14, 2023 | 21.08 | 22.21 | 20.75 | 21.80 | 78,922 | +0.77(+3.66%) |
Sep 13, 2023 | 21.37 | 21.37 | 20.63 | 21.03 | 77,732 | -0.33(-1.54%) |
Sep 12, 2023 | 21.71 | 22.00 | 21.36 | 21.36 | 29,895 | -0.41(-1.88%) |
Sep 11, 2023 | 22.19 | 22.19 | 21.40 | 21.77 | 48,597 | -0.36(-1.63%) |
Sep 08, 2023 | 21.30 | 22.22 | 20.86 | 22.13 | 80,507 | +0.73(+3.41%) |
Sep 07, 2023 | 21.14 | 21.50 | 20.70 | 21.40 | 94,801 | +0.23(+1.09%) |
Sep 06, 2023 | 21.57 | 21.80 | 20.85 | 21.17 | 101,398 | -0.48(-2.22%) |
Sep 05, 2023 | 22.12 | 22.36 | 21.15 | 21.65 | 193,781 | -0.60(-2.70%) |
Sep 01, 2023 | 21.76 | 22.88 | 21.76 | 22.25 | 243,361 | +0.62(+2.87%) |
Aug 31, 2023 | 22.73 | 22.92 | 21.62 | 21.63 | 56,927 | -1.13(-4.96%) |
Aug 30, 2023 | 22.94 | 23.10 | 21.96 | 22.76 | 68,762 | -0.39(-1.68%) |
Aug 29, 2023 | 22.96 | 23.27 | 22.47 | 23.15 | 103,187 | +0.14(+0.61%) |
Aug 28, 2023 | 23.83 | 23.83 | 22.84 | 23.01 | 72,562 | -0.82(-3.44%) |
Aug 25, 2023 | 23.78 | 24.20 | 22.56 | 23.83 | 92,207 | +0.05(+0.21%) |
Aug 24, 2023 | 24.84 | 25.09 | 23.57 | 23.78 | 132,522 | -1.25(-4.99%) |
Aug 23, 2023 | 24.47 | 25.90 | 24.12 | 25.03 | 281,278 | +1.87(+8.07%) |
Aug 22, 2023 | 23.77 | 24.18 | 22.67 | 23.16 | 192,189 | +1.12(+5.08%) |
Aug 21, 2023 | 22.10 | 22.58 | 21.75 | 22.04 | 66,187 | -0.04(-0.18%) |
Aug 18, 2023 | 20.92 | 22.11 | 20.92 | 22.08 | 76,806 | +1.13(+5.39%) |
Aug 17, 2023 | 20.55 | 21.35 | 20.32 | 20.95 | 110,770 | +0.51(+2.50%) |
Aug 16, 2023 | 20.83 | 21.08 | 20.41 | 20.44 | 45,239 | -0.21(-1.02%) |
Aug 15, 2023 | 20.66 | 21.79 | 20.50 | 20.65 | 59,290 | -0.22(-1.05%) |
Aug 14, 2023 | 21.00 | 21.00 | 20.51 | 20.87 | 42,798 | -0.13(-0.62%) |
Aug 11, 2023 | 20.71 | 21.37 | 20.58 | 21.00 | 65,083 | +0.19(+0.91%) |
Aug 10, 2023 | 20.66 | 21.34 | 20.61 | 20.81 | 61,112 | +0.23(+1.12%) |
Aug 09, 2023 | 21.22 | 21.23 | 20.39 | 20.58 | 74,066 | -0.61(-2.88%) |
Aug 08, 2023 | 21.00 | 21.52 | 20.87 | 21.19 | 56,165 | +0.14(+0.67%) |
Aug 07, 2023 | 21.24 | 21.72 | 20.75 | 21.05 | 90,518 | +0.02(+0.10%) |
Aug 04, 2023 | 19.47 | 21.03 | 19.08 | 21.03 | 121,024 | +1.71(+8.85%) |
Aug 03, 2023 | 18.49 | 19.50 | 18.36 | 19.32 | 185,708 | +0.83(+4.49%) |
Aug 02, 2023 | 18.50 | 18.75 | 18.25 | 18.49 | 87,240 | -0.09(-0.48%) |