Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.33 | 23.95 | 22.00 | 23.54 | 1,633,748 | +3.83(+19.43%) |
Oct 30, 2023 | 19.37 | 19.85 | 19.03 | 19.71 | 998,985 | +0.51(+2.66%) |
Oct 27, 2023 | 19.83 | 19.99 | 19.06 | 19.20 | 442,349 | -0.37(-1.89%) |
Oct 26, 2023 | 19.46 | 19.92 | 19.07 | 19.57 | 511,762 | +0.16(+0.82%) |
Oct 25, 2023 | 19.50 | 19.51 | 18.79 | 19.41 | 987,100 | -0.23(-1.17%) |
Oct 24, 2023 | 19.92 | 20.13 | 19.51 | 19.64 | 849,572 | -0.11(-0.56%) |
Oct 23, 2023 | 20.13 | 20.55 | 19.60 | 19.75 | 1,038,018 | -0.38(-1.89%) |
Oct 20, 2023 | 21.42 | 21.68 | 19.90 | 20.13 | 1,295,958 | -1.18(-5.54%) |
Oct 19, 2023 | 22.41 | 23.98 | 21.01 | 21.31 | 989,353 | -1.21(-5.37%) |
Oct 18, 2023 | 23.17 | 23.42 | 22.29 | 22.52 | 702,871 | -0.59(-2.55%) |
Oct 17, 2023 | 23.86 | 24.72 | 22.96 | 23.11 | 971,643 | -0.79(-3.31%) |
Oct 16, 2023 | 20.74 | 24.31 | 21.38 | 23.90 | 1,555,770 | +2.79(+13.22%) |
Oct 13, 2023 | 23.74 | 23.74 | 18.61 | 21.11 | 7,125,754 | -9.16(-30.25%) |
Oct 12, 2023 | 31.19 | 31.19 | 29.97 | 30.27 | 656,398 | -1.00(-3.21%) |
Oct 11, 2023 | 32.70 | 32.95 | 31.21 | 31.27 | 280,883 | -1.26(-3.87%) |
Oct 10, 2023 | 32.52 | 32.70 | 31.83 | 32.53 | 692,826 | -0.06(-0.20%) |
Oct 09, 2023 | 32.34 | 32.77 | 31.89 | 32.59 | 314,488 | +0.19(+0.57%) |
Oct 06, 2023 | 32.04 | 32.63 | 31.82 | 32.41 | 437,399 | +0.17(+0.53%) |
Oct 05, 2023 | 31.91 | 32.43 | 31.60 | 32.24 | 534,652 | +0.46(+1.45%) |
Oct 04, 2023 | 31.17 | 33.28 | 30.75 | 31.78 | 1,227,821 | -0.60(-1.85%) |
Oct 03, 2023 | 32.37 | 32.67 | 31.68 | 32.38 | 442,371 | -0.06(-0.18%) |
Oct 02, 2023 | 32.71 | 33.13 | 32.03 | 32.44 | 415,900 | -0.33(-1.01%) |
Sep 29, 2023 | 34.50 | 34.60 | 32.44 | 32.77 | 530,582 | -1.59(-4.63%) |
Sep 28, 2023 | 33.80 | 34.61 | 32.94 | 34.36 | 565,917 | +0.61(+1.81%) |
Sep 27, 2023 | 34.28 | 34.83 | 33.71 | 33.75 | 521,141 | -0.25(-0.74%) |
Sep 26, 2023 | 32.95 | 34.28 | 32.95 | 34.00 | 515,683 | +0.87(+2.63%) |
Sep 25, 2023 | 33.78 | 33.29 | 32.65 | 33.13 | 1,199,776 | -3.15(-8.68%) |
Sep 22, 2023 | 35.81 | 36.97 | 32.84 | 36.28 | 1,528,381 | +0.56(+1.57%) |
Sep 21, 2023 | 37.00 | 37.80 | 34.31 | 35.72 | 1,279,570 | -1.63(-4.36%) |
Sep 20, 2023 | 37.02 | 37.58 | 36.71 | 37.35 | 297,315 | +0.57(+1.55%) |
Sep 19, 2023 | 35.79 | 37.20 | 35.79 | 36.78 | 373,592 | +0.83(+2.31%) |
Sep 18, 2023 | 37.50 | 37.50 | 35.93 | 35.95 | 404,699 | -1.57(-4.18%) |
Sep 15, 2023 | 38.00 | 38.22 | 36.58 | 37.52 | 1,771,563 | -0.51(-1.34%) |
Sep 14, 2023 | 38.26 | 38.51 | 37.62 | 38.03 | 530,535 | -0.09(-0.24%) |
Sep 13, 2023 | 38.90 | 39.27 | 37.99 | 38.12 | 614,676 | -0.91(-2.33%) |
Sep 12, 2023 | 38.13 | 39.24 | 37.84 | 39.03 | 559,427 | +0.98(+2.58%) |
Sep 11, 2023 | 38.18 | 38.70 | 37.84 | 38.05 | 445,096 | -0.05(-0.13%) |
Sep 08, 2023 | 38.01 | 38.38 | 37.64 | 38.10 | 666,326 | +0.10(+0.26%) |
Sep 07, 2023 | 37.80 | 38.28 | 37.23 | 38.00 | 704,207 | +1.36(+3.71%) |
Sep 06, 2023 | 35.13 | 36.79 | 35.13 | 36.64 | 789,317 | +1.42(+4.03%) |
Sep 05, 2023 | 36.18 | 37.00 | 35.09 | 35.22 | 724,905 | -0.87(-2.41%) |
Sep 01, 2023 | 36.56 | 36.80 | 35.70 | 36.09 | 534,111 | -0.16(-0.44%) |
Aug 31, 2023 | 35.42 | 36.46 | 35.16 | 36.25 | 941,701 | +0.91(+2.57%) |
Aug 30, 2023 | 34.89 | 35.42 | 34.52 | 35.34 | 527,663 | +0.37(+1.06%) |
Aug 29, 2023 | 34.40 | 35.30 | 34.19 | 34.97 | 606,361 | +0.67(+1.95%) |
Aug 28, 2023 | 32.97 | 35.08 | 32.54 | 34.30 | 903,248 | +1.78(+5.47%) |
Aug 25, 2023 | 32.04 | 32.82 | 31.70 | 32.52 | 306,380 | +0.63(+1.98%) |
Aug 24, 2023 | 31.89 | 32.50 | 31.72 | 31.89 | 270,925 | -0.12(-0.37%) |
Aug 23, 2023 | 32.71 | 33.00 | 31.98 | 32.01 | 308,827 | -0.61(-1.87%) |
Aug 22, 2023 | 32.68 | 33.00 | 32.42 | 32.62 | 317,667 | +0.29(+0.90%) |
Aug 21, 2023 | 32.39 | 32.83 | 32.03 | 32.33 | 383,560 | -0.10(-0.31%) |
Aug 18, 2023 | 32.24 | 33.15 | 32.22 | 32.43 | 604,601 | -0.09(-0.28%) |
Aug 17, 2023 | 32.48 | 32.72 | 32.00 | 32.52 | 383,367 | +0.19(+0.59%) |
Aug 16, 2023 | 32.69 | 33.07 | 32.17 | 32.33 | 372,202 | -0.56(-1.70%) |
Aug 15, 2023 | 32.44 | 33.19 | 32.42 | 32.89 | 427,135 | +0.49(+1.51%) |
Aug 14, 2023 | 31.90 | 32.62 | 31.50 | 32.40 | 433,675 | +0.49(+1.54%) |
Aug 11, 2023 | 31.93 | 32.34 | 31.67 | 31.91 | 297,566 | -0.15(-0.47%) |
Aug 10, 2023 | 33.11 | 33.40 | 32.05 | 32.06 | 510,738 | -1.08(-3.26%) |
Aug 09, 2023 | 33.32 | 33.41 | 32.96 | 33.14 | 268,962 | -0.17(-0.51%) |
Aug 08, 2023 | 33.68 | 33.72 | 33.09 | 33.31 | 402,836 | -0.19(-0.57%) |
Aug 07, 2023 | 33.55 | 33.93 | 33.05 | 33.50 | 404,198 | -0.10(-0.30%) |
Aug 04, 2023 | 32.57 | 33.86 | 32.54 | 33.60 | 601,933 | +1.04(+3.19%) |
Aug 03, 2023 | 32.41 | 33.16 | 32.06 | 32.56 | 401,987 | +0.00(+0.00%) |
Aug 02, 2023 | 33.67 | 33.84 | 31.51 | 32.56 | 876,574 | -1.43(-4.21%) |