Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.00 | 19.16 | 18.58 | 18.82 | 949,462 | +0.12(+0.64%) |
Oct 30, 2023 | 19.43 | 19.65 | 18.19 | 18.70 | 233,908 | -0.55(-2.86%) |
Oct 27, 2023 | 19.17 | 19.55 | 19.10 | 19.25 | 206,247 | +0.22(+1.16%) |
Oct 26, 2023 | 18.99 | 19.23 | 18.77 | 19.03 | 209,080 | +0.03(+0.16%) |
Oct 25, 2023 | 19.18 | 19.54 | 18.92 | 19.00 | 255,985 | -0.37(-1.91%) |
Oct 24, 2023 | 19.00 | 19.57 | 18.95 | 19.37 | 284,640 | +0.70(+3.75%) |
Oct 23, 2023 | 18.67 | 18.92 | 18.34 | 18.67 | 236,118 | -0.27(-1.43%) |
Oct 20, 2023 | 19.26 | 19.31 | 18.81 | 18.94 | 313,404 | -0.42(-2.17%) |
Oct 19, 2023 | 19.87 | 20.02 | 19.36 | 19.36 | 308,117 | -0.55(-2.76%) |
Oct 18, 2023 | 20.13 | 20.13 | 19.55 | 19.91 | 220,064 | -0.41(-2.02%) |
Oct 17, 2023 | 19.83 | 20.39 | 19.83 | 20.32 | 287,557 | +0.14(+0.69%) |
Oct 16, 2023 | 20.19 | 20.41 | 19.96 | 20.18 | 291,870 | +0.21(+1.05%) |
Oct 13, 2023 | 20.51 | 20.63 | 19.79 | 19.97 | 368,013 | -0.28(-1.38%) |
Oct 12, 2023 | 21.78 | 21.78 | 20.25 | 20.25 | 204,552 | -1.48(-6.81%) |
Oct 11, 2023 | 22.11 | 22.51 | 21.48 | 21.73 | 290,173 | -0.43(-1.94%) |
Oct 10, 2023 | 22.16 | 22.46 | 21.98 | 22.16 | 505,310 | -0.21(-0.94%) |
Oct 06, 2023 | 22.37 | 0 | +0.87(+4.05%) | |||
Oct 05, 2023 | 21.29 | 21.60 | 21.12 | 21.50 | 89,970 | +0.05(+0.23%) |
Oct 04, 2023 | 21.56 | 21.59 | 20.91 | 21.45 | 171,461 | -0.03(-0.14%) |
Oct 03, 2023 | 21.94 | 22.24 | 21.33 | 21.48 | 170,630 | -0.73(-3.29%) |
Oct 02, 2023 | 23.15 | 23.31 | 22.06 | 22.21 | 176,445 | -1.21(-5.17%) |
Sep 29, 2023 | 23.45 | 23.93 | 23.21 | 23.42 | 196,943 | +0.36(+1.56%) |
Sep 28, 2023 | 22.75 | 23.11 | 22.49 | 23.06 | 226,575 | +0.34(+1.50%) |
Sep 27, 2023 | 23.05 | 23.05 | 22.54 | 22.72 | 229,100 | -0.18(-0.79%) |
Sep 26, 2023 | 23.45 | 23.45 | 22.64 | 22.90 | 271,457 | -0.82(-3.46%) |
Sep 25, 2023 | 23.76 | 23.74 | 23.52 | 23.72 | 133,952 | -0.03(-0.13%) |
Sep 22, 2023 | 23.89 | 24.28 | 23.70 | 23.75 | 130,547 | -0.09(-0.38%) |
Sep 21, 2023 | 24.34 | 24.34 | 23.57 | 23.84 | 202,999 | -0.96(-3.87%) |
Sep 20, 2023 | 24.99 | 25.44 | 24.75 | 24.80 | 149,901 | -0.12(-0.48%) |
Sep 19, 2023 | 25.52 | 25.55 | 24.44 | 24.92 | 266,154 | -0.71(-2.77%) |
Sep 18, 2023 | 25.25 | 25.82 | 25.21 | 25.63 | 169,092 | +0.21(+0.83%) |
Sep 15, 2023 | 24.99 | 25.67 | 24.85 | 25.42 | 360,540 | +0.38(+1.52%) |
Sep 14, 2023 | 25.21 | 25.25 | 24.91 | 25.04 | 295,806 | +0.16(+0.64%) |
Sep 13, 2023 | 25.42 | 25.50 | 24.60 | 24.88 | 262,504 | -0.61(-2.39%) |
Sep 12, 2023 | 25.68 | 25.91 | 25.37 | 25.49 | 164,593 | -0.51(-1.96%) |
Sep 11, 2023 | 25.93 | 26.31 | 25.64 | 26.00 | 219,490 | +0.62(+2.44%) |
Sep 08, 2023 | 26.09 | 26.14 | 25.31 | 25.38 | 211,092 | -0.82(-3.13%) |
Sep 07, 2023 | 26.51 | 26.62 | 25.99 | 26.20 | 217,376 | -0.75(-2.78%) |
Sep 06, 2023 | 27.46 | 27.60 | 26.56 | 26.95 | 262,159 | -0.62(-2.25%) |
Sep 05, 2023 | 27.41 | 27.75 | 27.08 | 27.57 | 342,271 | -0.12(-0.43%) |
Sep 01, 2023 | 27.69 | 0 | -0.26(-0.93%) | |||
Aug 31, 2023 | 28.32 | 28.32 | 27.22 | 27.95 | 375,804 | -1.19(-4.08%) |
Aug 30, 2023 | 29.25 | 29.94 | 28.93 | 29.14 | 143,748 | -0.04(-0.14%) |
Aug 29, 2023 | 28.40 | 29.20 | 28.16 | 29.18 | 190,177 | +0.78(+2.75%) |
Aug 28, 2023 | 28.23 | 28.59 | 28.10 | 28.40 | 118,222 | +0.33(+1.18%) |
Aug 25, 2023 | 28.19 | 28.38 | 27.48 | 28.07 | 154,502 | +0.13(+0.47%) |
Aug 24, 2023 | 28.70 | 28.72 | 27.89 | 27.94 | 129,232 | -0.83(-2.88%) |
Aug 23, 2023 | 28.02 | 28.81 | 27.96 | 28.77 | 149,821 | +0.79(+2.82%) |
Aug 22, 2023 | 28.07 | 28.20 | 27.75 | 27.98 | 140,320 | +0.12(+0.43%) |
Aug 21, 2023 | 26.85 | 28.04 | 26.69 | 27.86 | 240,897 | +1.10(+4.11%) |
Aug 18, 2023 | 26.28 | 26.79 | 25.93 | 26.76 | 163,355 | +0.17(+0.64%) |
Aug 17, 2023 | 26.90 | 27.06 | 26.56 | 26.59 | 149,946 | +0.01(+0.04%) |
Aug 16, 2023 | 26.97 | 26.97 | 26.37 | 26.58 | 268,605 | -0.52(-1.92%) |
Aug 15, 2023 | 27.82 | 27.82 | 26.66 | 27.10 | 409,181 | -1.00(-3.56%) |
Aug 14, 2023 | 28.30 | 28.30 | 27.94 | 28.10 | 141,640 | -0.34(-1.20%) |
Aug 11, 2023 | 28.24 | 28.50 | 28.18 | 28.44 | 98,472 | +0.06(+0.21%) |
Aug 10, 2023 | 28.70 | 28.80 | 28.10 | 28.38 | 178,872 | -0.13(-0.46%) |
Aug 09, 2023 | 28.56 | 28.85 | 28.27 | 28.51 | 200,005 | -0.20(-0.70%) |
Aug 08, 2023 | 28.49 | 28.72 | 27.42 | 28.71 | 512,623 | -0.36(-1.24%) |
Aug 04, 2023 | 29.07 | 0 | -0.28(-0.95%) | |||
Aug 03, 2023 | 29.71 | 29.97 | 28.88 | 29.35 | 455,487 | -0.86(-2.85%) |
Aug 02, 2023 | 30.74 | 31.00 | 29.95 | 30.21 | 152,495 | -0.95(-3.05%) |