Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.14 | 19.67 | 19.05 | 19.10 | 2,118,661 | +0.08(+0.42%) |
Oct 30, 2023 | 19.40 | 19.61 | 18.80 | 19.02 | 2,028,571 | -0.11(-0.58%) |
Oct 27, 2023 | 19.72 | 19.91 | 18.97 | 19.13 | 3,042,087 | -0.12(-0.62%) |
Oct 26, 2023 | 19.61 | 19.61 | 19.02 | 19.25 | 1,962,132 | -0.45(-2.28%) |
Oct 25, 2023 | 19.96 | 20.03 | 19.51 | 19.70 | 1,810,688 | -0.57(-2.81%) |
Oct 24, 2023 | 20.12 | 20.88 | 20.09 | 20.27 | 1,685,658 | +0.34(+1.71%) |
Oct 23, 2023 | 19.53 | 20.02 | 19.05 | 19.93 | 1,999,101 | +0.23(+1.17%) |
Oct 20, 2023 | 19.78 | 19.89 | 19.27 | 19.70 | 2,346,785 | -0.16(-0.81%) |
Oct 19, 2023 | 20.86 | 21.07 | 19.67 | 19.86 | 2,691,829 | -0.88(-4.24%) |
Oct 18, 2023 | 21.10 | 21.41 | 20.53 | 20.74 | 1,881,063 | -0.49(-2.31%) |
Oct 17, 2023 | 21.05 | 22.02 | 21.05 | 21.23 | 2,712,372 | -0.09(-0.42%) |
Oct 16, 2023 | 21.00 | 22.05 | 20.43 | 21.32 | 4,573,225 | +0.57(+2.75%) |
Oct 13, 2023 | 22.31 | 22.87 | 20.63 | 20.75 | 6,323,252 | -1.65(-7.37%) |
Oct 12, 2023 | 24.14 | 24.19 | 21.14 | 22.40 | 16,347,138 | -5.59(-19.97%) |
Oct 11, 2023 | 29.05 | 29.17 | 27.11 | 27.99 | 3,025,558 | -1.04(-3.58%) |
Oct 10, 2023 | 28.32 | 29.29 | 27.86 | 29.03 | 2,599,123 | +1.20(+4.31%) |
Oct 09, 2023 | 27.46 | 28.14 | 26.47 | 27.83 | 3,671,239 | -0.88(-3.07%) |
Oct 06, 2023 | 27.88 | 28.83 | 27.88 | 28.71 | 1,229,019 | +0.47(+1.66%) |
Oct 05, 2023 | 28.30 | 28.48 | 27.65 | 28.24 | 1,525,549 | +0.03(+0.11%) |
Oct 04, 2023 | 28.55 | 28.56 | 27.60 | 28.21 | 1,493,100 | -0.22(-0.77%) |
Oct 03, 2023 | 29.87 | 30.03 | 28.25 | 28.43 | 2,256,639 | -1.70(-5.64%) |
Oct 02, 2023 | 30.58 | 30.76 | 29.69 | 30.13 | 1,300,349 | -0.33(-1.08%) |
Sep 29, 2023 | 31.36 | 31.39 | 30.08 | 30.46 | 2,146,207 | -0.49(-1.58%) |
Sep 28, 2023 | 32.59 | 33.62 | 30.85 | 30.95 | 3,900,535 | -1.61(-4.94%) |
Sep 27, 2023 | 32.50 | 33.12 | 32.23 | 32.56 | 914,770 | +0.32(+0.99%) |
Sep 26, 2023 | 32.06 | 32.72 | 32.01 | 32.24 | 804,794 | -0.17(-0.52%) |
Sep 25, 2023 | 32.16 | 32.45 | 32.10 | 32.41 | 819,542 | +0.13(+0.40%) |
Sep 22, 2023 | 32.50 | 32.81 | 32.12 | 32.28 | 894,457 | +0.03(+0.09%) |
Sep 21, 2023 | 32.85 | 32.93 | 32.08 | 32.25 | 1,154,768 | -0.82(-2.48%) |
Sep 20, 2023 | 34.15 | 34.15 | 33.05 | 33.07 | 821,584 | -0.66(-1.96%) |
Sep 19, 2023 | 33.91 | 33.98 | 33.47 | 33.73 | 918,798 | -0.18(-0.53%) |
Sep 18, 2023 | 33.97 | 34.43 | 33.80 | 33.91 | 1,125,958 | -0.08(-0.24%) |
Sep 15, 2023 | 34.80 | 35.15 | 33.82 | 33.99 | 1,249,089 | -0.92(-2.64%) |
Sep 14, 2023 | 34.85 | 35.58 | 34.47 | 34.91 | 1,537,756 | +0.44(+1.28%) |
Sep 13, 2023 | 36.31 | 36.34 | 34.20 | 34.47 | 2,555,022 | -2.18(-5.95%) |
Sep 12, 2023 | 37.46 | 37.87 | 36.52 | 36.65 | 1,108,524 | -1.14(-3.02%) |
Sep 11, 2023 | 38.33 | 38.33 | 37.53 | 37.79 | 452,877 | -0.12(-0.32%) |
Sep 08, 2023 | 38.03 | 38.37 | 37.88 | 37.91 | 484,413 | -0.28(-0.73%) |
Sep 07, 2023 | 39.25 | 39.25 | 38.04 | 38.19 | 754,190 | -1.21(-3.07%) |
Sep 06, 2023 | 38.85 | 39.48 | 38.73 | 39.40 | 1,017,056 | +0.49(+1.26%) |
Sep 05, 2023 | 39.30 | 39.39 | 38.20 | 38.91 | 866,919 | -0.58(-1.47%) |
Sep 01, 2023 | 39.54 | 39.54 | 38.77 | 39.49 | 763,662 | +0.40(+1.02%) |
Aug 31, 2023 | 40.07 | 40.40 | 39.04 | 39.09 | 931,984 | -0.98(-2.45%) |
Aug 30, 2023 | 38.71 | 40.40 | 38.70 | 40.07 | 1,458,670 | +1.26(+3.25%) |
Aug 29, 2023 | 37.97 | 39.13 | 37.67 | 38.81 | 785,994 | +0.91(+2.39%) |
Aug 28, 2023 | 38.46 | 38.73 | 37.70 | 37.91 | 528,240 | -0.13(-0.35%) |
Aug 25, 2023 | 37.98 | 38.20 | 37.37 | 38.04 | 640,749 | +0.24(+0.63%) |
Aug 24, 2023 | 39.17 | 39.22 | 37.80 | 37.80 | 761,769 | -1.26(-3.23%) |
Aug 23, 2023 | 37.83 | 39.18 | 37.70 | 39.06 | 899,463 | +1.26(+3.33%) |
Aug 22, 2023 | 37.64 | 38.10 | 37.38 | 37.80 | 731,946 | +0.27(+0.72%) |
Aug 21, 2023 | 37.62 | 37.64 | 36.91 | 37.53 | 852,042 | +0.07(+0.19%) |
Aug 18, 2023 | 36.63 | 37.78 | 36.63 | 37.46 | 1,356,555 | +0.31(+0.83%) |
Aug 17, 2023 | 37.95 | 37.99 | 36.97 | 37.15 | 1,317,422 | -0.94(-2.47%) |
Aug 16, 2023 | 38.90 | 39.07 | 37.78 | 38.09 | 1,451,894 | -0.97(-2.48%) |
Aug 15, 2023 | 40.69 | 40.75 | 38.96 | 39.06 | 1,537,234 | -2.00(-4.87%) |
Aug 14, 2023 | 40.52 | 41.15 | 40.12 | 41.06 | 754,565 | +0.44(+1.08%) |
Aug 11, 2023 | 40.16 | 40.95 | 39.95 | 40.62 | 1,158,488 | -0.07(-0.17%) |
Aug 10, 2023 | 42.43 | 42.88 | 40.42 | 40.69 | 2,204,674 | -1.51(-3.58%) |
Aug 09, 2023 | 43.01 | 43.18 | 42.04 | 42.20 | 889,672 | -0.96(-2.22%) |
Aug 08, 2023 | 42.35 | 43.37 | 42.22 | 43.16 | 996,046 | +0.19(+0.44%) |
Aug 07, 2023 | 42.97 | 43.50 | 42.36 | 42.97 | 934,567 | +0.27(+0.63%) |
Aug 04, 2023 | 43.17 | 43.22 | 42.43 | 42.70 | 740,513 | -0.30(-0.70%) |
Aug 03, 2023 | 42.98 | 43.58 | 42.69 | 43.00 | 826,173 | -0.39(-0.90%) |
Aug 02, 2023 | 42.87 | 43.45 | 41.90 | 43.39 | 1,259,208 | -0.45(-1.03%) |