Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.00 | 20.68 | 19.96 | 20.44 | 118,341 | +0.33(+1.64%) |
Oct 30, 2023 | 20.39 | 20.47 | 19.77 | 20.11 | 163,401 | -0.12(-0.59%) |
Oct 27, 2023 | 20.50 | 20.95 | 20.15 | 20.23 | 132,082 | -0.35(-1.70%) |
Oct 26, 2023 | 21.04 | 21.30 | 20.34 | 20.58 | 129,718 | -0.42(-2.00%) |
Oct 25, 2023 | 21.42 | 21.42 | 20.86 | 21.00 | 171,010 | -0.50(-2.33%) |
Oct 24, 2023 | 21.97 | 22.01 | 21.27 | 21.50 | 130,114 | -0.42(-1.92%) |
Oct 23, 2023 | 22.12 | 22.32 | 21.86 | 21.92 | 75,515 | -0.31(-1.39%) |
Oct 20, 2023 | 22.51 | 22.71 | 22.19 | 22.23 | 119,299 | -0.21(-0.94%) |
Oct 19, 2023 | 22.76 | 22.77 | 22.37 | 22.44 | 77,713 | -0.29(-1.28%) |
Oct 18, 2023 | 22.74 | 22.95 | 22.41 | 22.73 | 146,593 | -0.32(-1.39%) |
Oct 17, 2023 | 22.47 | 23.14 | 22.47 | 23.05 | 108,881 | +0.31(+1.36%) |
Oct 16, 2023 | 22.52 | 22.92 | 22.45 | 22.74 | 76,269 | +0.43(+1.93%) |
Oct 13, 2023 | 22.30 | 22.41 | 22.05 | 22.31 | 184,324 | -0.04(-0.18%) |
Oct 12, 2023 | 22.42 | 22.53 | 21.93 | 22.35 | 151,869 | -0.05(-0.22%) |
Oct 11, 2023 | 22.08 | 22.43 | 21.98 | 22.40 | 127,332 | +0.23(+1.04%) |
Oct 10, 2023 | 21.66 | 22.34 | 21.51 | 22.17 | 172,645 | +0.47(+2.17%) |
Oct 09, 2023 | 21.52 | 21.73 | 21.23 | 21.70 | 100,662 | -0.05(-0.23%) |
Oct 06, 2023 | 21.69 | 22.18 | 21.52 | 21.75 | 205,595 | -0.06(-0.28%) |
Oct 05, 2023 | 22.30 | 22.38 | 21.67 | 21.81 | 246,162 | -0.46(-2.07%) |
Oct 04, 2023 | 22.40 | 22.49 | 22.03 | 22.27 | 159,094 | -0.13(-0.58%) |
Oct 03, 2023 | 22.08 | 22.44 | 22.00 | 22.40 | 165,760 | +0.07(+0.31%) |
Oct 02, 2023 | 22.24 | 22.46 | 22.06 | 22.33 | 172,088 | +0.11(+0.50%) |
Sep 29, 2023 | 22.97 | 23.64 | 22.16 | 22.22 | 356,825 | -0.03(-0.13%) |
Sep 28, 2023 | 21.52 | 22.27 | 21.32 | 22.25 | 293,349 | +0.70(+3.25%) |
Sep 27, 2023 | 21.21 | 21.59 | 21.10 | 21.55 | 254,562 | +0.43(+2.04%) |
Sep 26, 2023 | 21.02 | 21.17 | 20.83 | 21.12 | 177,534 | +0.01(+0.05%) |
Sep 25, 2023 | 20.96 | 21.20 | 21.09 | 21.11 | 118,170 | +0.15(+0.72%) |
Sep 22, 2023 | 21.01 | 21.47 | 20.68 | 20.96 | 185,744 | -0.04(-0.19%) |
Sep 21, 2023 | 21.08 | 21.50 | 20.99 | 21.00 | 162,922 | -0.18(-0.85%) |
Sep 20, 2023 | 21.61 | 21.81 | 21.15 | 21.18 | 131,448 | -0.25(-1.17%) |
Sep 19, 2023 | 21.38 | 21.77 | 21.28 | 21.43 | 139,831 | +0.05(+0.23%) |
Sep 18, 2023 | 21.33 | 21.56 | 21.13 | 21.38 | 129,158 | +0.05(+0.23%) |
Sep 15, 2023 | 22.27 | 22.27 | 21.29 | 21.33 | 548,121 | -1.04(-4.65%) |
Sep 14, 2023 | 20.82 | 22.46 | 20.82 | 22.37 | 523,595 | +1.64(+7.91%) |
Sep 13, 2023 | 21.02 | 21.35 | 20.68 | 20.73 | 313,510 | -0.35(-1.66%) |
Sep 12, 2023 | 20.72 | 21.10 | 20.71 | 21.08 | 247,673 | +0.38(+1.84%) |
Sep 11, 2023 | 21.32 | 21.50 | 20.50 | 20.70 | 266,334 | -0.62(-2.91%) |
Sep 08, 2023 | 20.80 | 21.57 | 20.80 | 21.32 | 328,261 | +0.51(+2.45%) |
Sep 07, 2023 | 20.80 | 20.92 | 20.48 | 20.81 | 245,820 | +0.00(+0.00%) |
Sep 06, 2023 | 21.03 | 21.19 | 20.60 | 20.81 | 323,066 | -0.25(-1.19%) |
Sep 05, 2023 | 22.79 | 22.79 | 21.06 | 21.06 | 411,607 | -1.82(-7.95%) |
Sep 01, 2023 | 21.83 | 23.00 | 21.26 | 22.88 | 861,639 | +1.12(+5.15%) |
Aug 31, 2023 | 21.07 | 22.48 | 20.07 | 21.76 | 832,533 | +0.00(+0.00%) |
Aug 30, 2023 | 19.25 | 22.57 | 19.25 | 21.76 | 1,713,787 | -3.20(-12.82%) |
Aug 29, 2023 | 25.04 | 25.19 | 24.63 | 24.96 | 193,280 | +0.00(+0.00%) |
Aug 28, 2023 | 25.58 | 25.94 | 24.91 | 24.96 | 176,037 | -0.62(-2.42%) |
Aug 25, 2023 | 25.50 | 25.96 | 25.43 | 25.58 | 205,702 | +0.08(+0.31%) |
Aug 24, 2023 | 25.25 | 25.63 | 25.15 | 25.50 | 234,367 | +0.22(+0.87%) |
Aug 23, 2023 | 25.00 | 25.32 | 24.72 | 25.28 | 155,552 | +0.30(+1.20%) |
Aug 22, 2023 | 25.69 | 25.91 | 24.89 | 24.98 | 108,394 | -0.71(-2.76%) |
Aug 21, 2023 | 26.18 | 26.34 | 25.58 | 25.69 | 111,264 | -0.49(-1.87%) |
Aug 18, 2023 | 26.10 | 26.70 | 26.08 | 26.18 | 104,930 | -0.09(-0.34%) |
Aug 17, 2023 | 25.95 | 26.44 | 25.95 | 26.27 | 195,372 | +0.35(+1.35%) |
Aug 16, 2023 | 26.27 | 26.68 | 25.83 | 25.92 | 136,514 | -0.35(-1.33%) |
Aug 15, 2023 | 26.98 | 27.09 | 26.26 | 26.27 | 161,198 | -0.82(-3.03%) |
Aug 14, 2023 | 26.89 | 27.24 | 26.71 | 27.09 | 156,859 | +0.20(+0.74%) |
Aug 11, 2023 | 27.45 | 27.74 | 26.84 | 26.89 | 151,819 | -0.58(-2.11%) |
Aug 10, 2023 | 27.55 | 27.93 | 27.30 | 27.47 | 128,580 | +0.02(+0.07%) |
Aug 09, 2023 | 27.58 | 27.67 | 27.26 | 27.45 | 191,625 | -0.20(-0.72%) |
Aug 08, 2023 | 27.80 | 27.94 | 27.28 | 27.65 | 136,930 | -0.38(-1.36%) |
Aug 07, 2023 | 27.80 | 28.64 | 27.80 | 28.03 | 149,452 | +0.35(+1.26%) |
Aug 04, 2023 | 28.18 | 28.29 | 27.25 | 27.68 | 274,791 | -0.51(-1.81%) |
Aug 03, 2023 | 30.50 | 30.85 | 28.19 | 28.19 | 327,169 | -2.49(-8.12%) |
Aug 02, 2023 | 31.16 | 31.70 | 30.67 | 30.68 | 126,267 | -0.82(-2.60%) |