Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.09 | 15.29 | 14.80 | 14.89 | 1,158,955 | -0.17(-1.13%) |
Oct 30, 2023 | 15.51 | 15.51 | 14.88 | 15.06 | 1,369,031 | -0.26(-1.70%) |
Oct 27, 2023 | 15.53 | 15.63 | 15.06 | 15.32 | 2,721,311 | -0.16(-1.03%) |
Oct 26, 2023 | 15.22 | 15.67 | 15.13 | 15.48 | 1,663,152 | +0.53(+3.55%) |
Oct 25, 2023 | 15.01 | 15.26 | 14.92 | 14.95 | 1,320,952 | -0.25(-1.64%) |
Oct 24, 2023 | 15.02 | 15.29 | 14.97 | 15.20 | 1,382,838 | +0.16(+1.06%) |
Oct 23, 2023 | 14.98 | 15.30 | 14.90 | 15.04 | 1,319,077 | -0.01(-0.07%) |
Oct 20, 2023 | 15.04 | 15.31 | 14.96 | 15.05 | 2,056,815 | +0.06(+0.40%) |
Oct 19, 2023 | 15.34 | 15.40 | 14.74 | 14.99 | 2,845,790 | -0.35(-2.28%) |
Oct 18, 2023 | 15.00 | 15.62 | 14.98 | 15.34 | 2,028,866 | +0.19(+1.25%) |
Oct 17, 2023 | 15.27 | 15.38 | 14.86 | 15.15 | 3,019,473 | -0.24(-1.56%) |
Oct 16, 2023 | 15.45 | 15.73 | 14.93 | 15.39 | 2,674,592 | -0.08(-0.52%) |
Oct 13, 2023 | 15.09 | 15.76 | 15.05 | 15.47 | 3,221,821 | +0.50(+3.34%) |
Oct 12, 2023 | 15.50 | 15.66 | 14.95 | 14.97 | 3,079,809 | +0.00(+0.00%) |
Oct 11, 2023 | 16.00 | 16.13 | 14.80 | 14.97 | 3,350,866 | -1.09(-6.79%) |
Oct 10, 2023 | 17.18 | 17.21 | 16.00 | 16.06 | 3,244,725 | -0.90(-5.31%) |
Oct 09, 2023 | 17.00 | 17.10 | 16.68 | 16.96 | 1,150,535 | -0.17(-0.99%) |
Oct 06, 2023 | 17.01 | 17.17 | 16.88 | 17.13 | 1,606,651 | -0.09(-0.52%) |
Oct 05, 2023 | 17.34 | 17.42 | 17.03 | 17.22 | 1,301,708 | -0.25(-1.43%) |
Oct 04, 2023 | 17.46 | 17.54 | 17.06 | 17.47 | 1,496,384 | -0.02(-0.11%) |
Oct 03, 2023 | 17.55 | 17.96 | 17.39 | 17.49 | 1,933,267 | -0.17(-0.96%) |
Oct 02, 2023 | 18.50 | 18.50 | 17.52 | 17.66 | 1,776,341 | -0.88(-4.75%) |
Sep 29, 2023 | 18.56 | 18.88 | 18.45 | 18.54 | 1,375,347 | +0.14(+0.76%) |
Sep 28, 2023 | 18.47 | 18.82 | 18.26 | 18.40 | 1,376,765 | -0.11(-0.59%) |
Sep 27, 2023 | 18.72 | 18.91 | 18.13 | 18.51 | 1,369,058 | -0.09(-0.48%) |
Sep 26, 2023 | 19.34 | 19.57 | 18.57 | 18.60 | 1,356,076 | -0.86(-4.42%) |
Sep 25, 2023 | 19.23 | 19.48 | 19.23 | 19.46 | 996,861 | +0.40(+2.10%) |
Sep 22, 2023 | 19.36 | 19.42 | 18.99 | 19.06 | 1,273,547 | -0.25(-1.29%) |
Sep 21, 2023 | 19.71 | 19.74 | 19.29 | 19.31 | 876,642 | -0.59(-2.96%) |
Sep 20, 2023 | 20.45 | 20.46 | 19.90 | 19.90 | 929,034 | -0.40(-1.97%) |
Sep 19, 2023 | 20.31 | 20.43 | 19.93 | 20.30 | 1,086,903 | -0.07(-0.34%) |
Sep 18, 2023 | 20.79 | 20.81 | 20.22 | 20.37 | 1,100,262 | -0.39(-1.88%) |
Sep 15, 2023 | 21.35 | 21.36 | 20.61 | 20.76 | 5,966,054 | -0.56(-2.63%) |
Sep 14, 2023 | 21.58 | 21.88 | 21.20 | 21.32 | 1,904,167 | -0.11(-0.49%) |
Sep 13, 2023 | 20.57 | 21.43 | 20.48 | 21.43 | 2,238,924 | +0.91(+4.41%) |
Sep 12, 2023 | 19.68 | 20.52 | 19.54 | 20.52 | 2,350,624 | +0.70(+3.53%) |
Sep 11, 2023 | 19.63 | 20.16 | 19.35 | 19.82 | 1,800,516 | +0.32(+1.61%) |
Sep 08, 2023 | 19.36 | 19.77 | 19.25 | 19.50 | 2,075,273 | +0.13(+0.70%) |
Sep 07, 2023 | 21.50 | 21.50 | 19.22 | 19.37 | 2,808,649 | -2.94(-13.18%) |
Sep 06, 2023 | 22.05 | 22.36 | 21.77 | 22.31 | 1,263,271 | +0.31(+1.41%) |
Sep 05, 2023 | 23.09 | 23.27 | 21.46 | 22.00 | 2,310,388 | -1.33(-5.70%) |
Sep 01, 2023 | 23.30 | 23.64 | 23.18 | 23.33 | 1,048,710 | +0.21(+0.91%) |
Aug 31, 2023 | 23.04 | 23.23 | 22.97 | 23.12 | 1,011,307 | +0.07(+0.30%) |
Aug 30, 2023 | 22.87 | 23.11 | 22.52 | 23.05 | 1,250,591 | +0.10(+0.44%) |
Aug 29, 2023 | 22.91 | 23.23 | 22.73 | 22.95 | 1,117,095 | +0.04(+0.17%) |
Aug 28, 2023 | 22.90 | 23.25 | 22.82 | 22.91 | 857,977 | +0.16(+0.70%) |
Aug 25, 2023 | 22.72 | 22.95 | 22.41 | 22.75 | 983,673 | +0.13(+0.57%) |
Aug 24, 2023 | 23.25 | 23.31 | 22.54 | 22.62 | 868,187 | -0.56(-2.42%) |
Aug 23, 2023 | 22.51 | 23.25 | 22.43 | 23.18 | 1,023,810 | +0.71(+3.16%) |
Aug 22, 2023 | 22.80 | 22.98 | 22.34 | 22.47 | 1,001,075 | -0.30(-1.32%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.43 | 22.77 | 767,991 | +0.27(+1.20%) |
Aug 18, 2023 | 22.33 | 22.77 | 22.23 | 22.50 | 1,106,479 | -0.05(-0.22%) |
Aug 17, 2023 | 23.08 | 23.12 | 22.45 | 22.55 | 1,007,398 | -0.53(-2.30%) |
Aug 16, 2023 | 23.79 | 23.86 | 23.04 | 23.08 | 1,095,007 | -0.76(-3.19%) |
Aug 15, 2023 | 23.61 | 24.09 | 23.50 | 23.84 | 1,121,523 | +0.23(+0.97%) |
Aug 14, 2023 | 22.75 | 23.80 | 22.64 | 23.61 | 1,994,634 | +1.11(+4.93%) |
Aug 11, 2023 | 21.99 | 22.57 | 21.91 | 22.50 | 1,084,355 | +0.39(+1.76%) |
Aug 10, 2023 | 22.35 | 22.59 | 22.04 | 22.11 | 1,040,542 | -0.16(-0.72%) |
Aug 09, 2023 | 22.54 | 22.55 | 22.16 | 22.27 | 977,289 | -0.31(-1.37%) |
Aug 08, 2023 | 22.70 | 22.70 | 22.16 | 22.58 | 946,079 | -0.33(-1.44%) |
Aug 07, 2023 | 23.04 | 23.42 | 22.64 | 22.91 | 985,988 | +0.08(+0.35%) |
Aug 04, 2023 | 22.34 | 22.97 | 22.20 | 22.83 | 1,157,783 | +0.41(+1.83%) |
Aug 03, 2023 | 22.55 | 22.63 | 22.32 | 22.42 | 857,992 | -0.18(-0.80%) |
Aug 02, 2023 | 22.43 | 22.75 | 22.16 | 22.60 | 1,383,956 | +0.02(+0.09%) |