Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.06 | 17.09 | 16.78 | 16.93 | 753,524 | -0.07(-0.39%) |
Oct 30, 2023 | 16.79 | 17.09 | 16.73 | 16.99 | 636,949 | +0.39(+2.37%) |
Oct 27, 2023 | 16.88 | 16.91 | 16.55 | 16.60 | 704,559 | -0.27(-1.61%) |
Oct 26, 2023 | 16.24 | 16.95 | 16.22 | 16.87 | 936,277 | +0.46(+2.79%) |
Oct 25, 2023 | 16.02 | 16.43 | 15.83 | 16.41 | 1,202,038 | +0.34(+2.09%) |
Oct 24, 2023 | 15.84 | 16.25 | 15.83 | 16.08 | 852,001 | +0.40(+2.56%) |
Oct 23, 2023 | 15.47 | 15.86 | 15.28 | 15.67 | 859,114 | +0.07(+0.48%) |
Oct 20, 2023 | 15.89 | 16.03 | 15.60 | 15.60 | 970,620 | -0.40(-2.51%) |
Oct 19, 2023 | 16.00 | 16.18 | 15.91 | 16.00 | 527,648 | -0.12(-0.75%) |
Oct 18, 2023 | 16.45 | 16.54 | 15.96 | 16.12 | 726,327 | -0.42(-2.54%) |
Oct 17, 2023 | 16.54 | 16.74 | 16.41 | 16.54 | 600,977 | -0.21(-1.23%) |
Oct 16, 2023 | 16.68 | 16.80 | 16.35 | 16.75 | 562,506 | +0.17(+1.01%) |
Oct 13, 2023 | 17.00 | 17.16 | 16.52 | 16.58 | 593,298 | -0.38(-2.26%) |
Oct 12, 2023 | 17.41 | 17.44 | 16.80 | 16.96 | 618,339 | -0.54(-3.10%) |
Oct 11, 2023 | 17.40 | 17.64 | 17.33 | 17.51 | 1,282,436 | +0.27(+1.57%) |
Oct 10, 2023 | 16.34 | 17.28 | 16.32 | 17.24 | 1,808,007 | +0.95(+5.86%) |
Oct 09, 2023 | 16.39 | 16.61 | 16.01 | 16.28 | 1,118,860 | -0.21(-1.30%) |
Oct 06, 2023 | 15.62 | 16.64 | 15.60 | 16.50 | 1,806,509 | +0.79(+5.06%) |
Oct 05, 2023 | 15.97 | 15.97 | 15.39 | 15.70 | 3,781,743 | -0.28(-1.75%) |
Oct 04, 2023 | 16.15 | 16.53 | 15.81 | 15.98 | 1,430,708 | -0.05(-0.29%) |
Oct 03, 2023 | 16.59 | 16.59 | 15.81 | 16.03 | 1,650,230 | -0.72(-4.30%) |
Oct 02, 2023 | 17.85 | 17.85 | 16.51 | 16.75 | 1,433,672 | -1.10(-6.18%) |
Sep 29, 2023 | 17.67 | 18.15 | 17.64 | 17.85 | 1,146,322 | +0.38(+2.19%) |
Sep 28, 2023 | 17.85 | 17.94 | 17.09 | 17.47 | 1,312,545 | -0.41(-2.30%) |
Sep 27, 2023 | 19.07 | 19.24 | 17.86 | 17.88 | 1,182,188 | -1.22(-6.36%) |
Sep 26, 2023 | 19.39 | 19.43 | 19.07 | 19.10 | 737,268 | -0.47(-2.39%) |
Sep 25, 2023 | 19.30 | 19.59 | 19.42 | 19.56 | 614,580 | +0.17(+0.87%) |
Sep 22, 2023 | 19.68 | 19.75 | 19.15 | 19.39 | 1,119,022 | -0.36(-1.80%) |
Sep 21, 2023 | 20.20 | 20.31 | 19.73 | 19.75 | 654,567 | -0.71(-3.47%) |
Sep 20, 2023 | 20.62 | 20.72 | 20.44 | 20.46 | 300,029 | -0.23(-1.13%) |
Sep 19, 2023 | 21.06 | 21.25 | 20.69 | 20.69 | 254,324 | -0.39(-1.86%) |
Sep 18, 2023 | 21.39 | 21.39 | 21.05 | 21.09 | 265,388 | -0.30(-1.40%) |
Sep 15, 2023 | 21.55 | 21.74 | 21.35 | 21.39 | 493,696 | -0.17(-0.78%) |
Sep 14, 2023 | 21.30 | 21.58 | 21.26 | 21.55 | 481,127 | +0.46(+2.17%) |
Sep 13, 2023 | 20.98 | 21.20 | 20.96 | 21.10 | 198,660 | +0.02(+0.09%) |
Sep 12, 2023 | 20.82 | 21.10 | 20.73 | 21.08 | 239,513 | +0.27(+1.30%) |
Sep 11, 2023 | 20.78 | 21.14 | 20.74 | 20.81 | 422,486 | +0.04(+0.18%) |
Sep 08, 2023 | 20.66 | 20.90 | 20.61 | 20.77 | 524,548 | +0.07(+0.36%) |
Sep 07, 2023 | 20.31 | 20.79 | 20.31 | 20.69 | 679,249 | +0.26(+1.28%) |
Sep 06, 2023 | 20.54 | 20.55 | 20.13 | 20.43 | 487,190 | -0.22(-1.09%) |
Sep 05, 2023 | 20.57 | 20.75 | 20.25 | 20.66 | 645,283 | -0.03(-0.14%) |
Sep 01, 2023 | 21.01 | 21.11 | 20.46 | 20.68 | 531,637 | -0.30(-1.43%) |
Aug 31, 2023 | 21.11 | 21.17 | 20.84 | 20.98 | 438,854 | +0.01(+0.04%) |
Aug 30, 2023 | 20.85 | 21.20 | 20.80 | 20.97 | 526,370 | -0.04(-0.20%) |
Aug 29, 2023 | 20.99 | 21.60 | 20.83 | 21.02 | 1,233,807 | +0.04(+0.17%) |
Aug 28, 2023 | 21.00 | 21.17 | 20.86 | 20.98 | 271,120 | -0.01(-0.04%) |
Aug 25, 2023 | 20.90 | 21.08 | 20.87 | 20.99 | 282,367 | +0.07(+0.35%) |
Aug 24, 2023 | 20.70 | 21.07 | 20.70 | 20.92 | 458,165 | +0.14(+0.66%) |
Aug 23, 2023 | 20.40 | 20.80 | 20.37 | 20.78 | 356,929 | +0.50(+2.49%) |
Aug 22, 2023 | 20.08 | 20.34 | 20.04 | 20.27 | 400,293 | +0.23(+1.14%) |
Aug 21, 2023 | 20.07 | 20.16 | 19.80 | 20.04 | 459,288 | -0.03(-0.14%) |
Aug 18, 2023 | 19.92 | 20.28 | 19.83 | 20.07 | 631,248 | +0.13(+0.64%) |
Aug 17, 2023 | 20.32 | 20.36 | 19.93 | 19.94 | 358,285 | -0.30(-1.49%) |
Aug 16, 2023 | 20.27 | 20.42 | 20.14 | 20.25 | 370,029 | +0.01(+0.05%) |
Aug 15, 2023 | 20.48 | 20.52 | 20.21 | 20.24 | 394,037 | -0.41(-2.00%) |
Aug 14, 2023 | 20.81 | 20.81 | 20.54 | 20.65 | 267,386 | -0.13(-0.62%) |
Aug 11, 2023 | 20.84 | 20.94 | 20.60 | 20.78 | 296,944 | -0.15(-0.70%) |
Aug 10, 2023 | 20.87 | 21.05 | 20.80 | 20.92 | 371,127 | +0.11(+0.53%) |
Aug 09, 2023 | 20.57 | 20.87 | 20.41 | 20.81 | 374,981 | +0.20(+0.98%) |
Aug 08, 2023 | 20.81 | 20.81 | 20.48 | 20.61 | 394,294 | -0.29(-1.40%) |
Aug 07, 2023 | 20.92 | 21.13 | 20.81 | 20.91 | 336,403 | -0.06(-0.31%) |
Aug 04, 2023 | 21.11 | 21.49 | 20.93 | 20.97 | 307,564 | -0.04(-0.17%) |
Aug 03, 2023 | 21.14 | 21.21 | 20.79 | 21.01 | 508,688 | -0.22(-1.04%) |
Aug 02, 2023 | 21.63 | 21.82 | 21.13 | 21.23 | 461,279 | -0.45(-2.07%) |