Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.24 | 18.31 | 17.82 | 18.24 | 465,361 | -0.03(-0.16%) |
Oct 30, 2023 | 19.18 | 19.18 | 18.14 | 18.27 | 536,985 | -0.76(-4.02%) |
Oct 27, 2023 | 19.40 | 19.49 | 18.93 | 19.04 | 345,444 | -0.39(-1.99%) |
Oct 26, 2023 | 19.41 | 19.70 | 18.86 | 19.43 | 482,863 | -0.14(-0.71%) |
Oct 25, 2023 | 19.89 | 19.96 | 19.55 | 19.56 | 390,419 | -0.46(-2.28%) |
Oct 24, 2023 | 19.84 | 20.07 | 19.54 | 20.02 | 242,551 | +0.26(+1.31%) |
Oct 23, 2023 | 19.86 | 19.95 | 19.66 | 19.76 | 201,394 | -0.10(-0.50%) |
Oct 20, 2023 | 20.17 | 20.20 | 19.76 | 19.86 | 224,893 | -0.28(-1.38%) |
Oct 19, 2023 | 20.30 | 20.32 | 20.02 | 20.14 | 194,433 | -0.15(-0.73%) |
Oct 18, 2023 | 20.53 | 20.71 | 20.25 | 20.29 | 184,249 | -0.34(-1.64%) |
Oct 17, 2023 | 20.56 | 20.79 | 20.49 | 20.63 | 256,278 | +0.03(+0.14%) |
Oct 16, 2023 | 20.29 | 20.91 | 20.38 | 20.60 | 379,758 | +0.37(+1.82%) |
Oct 13, 2023 | 20.66 | 20.67 | 20.08 | 20.23 | 233,104 | -0.30(-1.48%) |
Oct 12, 2023 | 20.64 | 20.64 | 20.33 | 20.53 | 285,305 | -0.09(-0.46%) |
Oct 11, 2023 | 21.39 | 21.55 | 20.59 | 20.63 | 231,544 | -0.74(-3.48%) |
Oct 10, 2023 | 21.35 | 21.73 | 21.29 | 21.37 | 255,554 | -0.08(-0.37%) |
Oct 09, 2023 | 21.57 | 21.85 | 21.23 | 21.45 | 172,196 | -0.32(-1.46%) |
Oct 06, 2023 | 21.45 | 21.97 | 21.24 | 21.77 | 253,194 | +0.17(+0.78%) |
Oct 05, 2023 | 22.30 | 22.36 | 21.56 | 21.60 | 271,215 | -0.75(-3.38%) |
Oct 04, 2023 | 22.01 | 22.42 | 21.81 | 22.36 | 218,773 | +0.36(+1.63%) |
Oct 03, 2023 | 21.70 | 22.10 | 21.55 | 22.00 | 202,598 | +0.03(+0.14%) |
Oct 02, 2023 | 22.01 | 22.09 | 21.72 | 21.97 | 280,411 | -0.13(-0.58%) |
Sep 29, 2023 | 22.46 | 22.46 | 21.89 | 22.10 | 380,185 | -0.12(-0.54%) |
Sep 28, 2023 | 21.92 | 22.42 | 21.84 | 22.22 | 228,335 | +0.26(+1.18%) |
Sep 27, 2023 | 21.61 | 22.27 | 21.44 | 21.96 | 278,247 | +0.45(+2.08%) |
Sep 26, 2023 | 22.49 | 22.69 | 21.40 | 21.51 | 405,047 | -1.22(-5.37%) |
Sep 25, 2023 | 22.78 | 22.83 | 22.70 | 22.73 | 310,633 | -0.17(-0.74%) |
Sep 22, 2023 | 22.87 | 23.33 | 22.85 | 22.90 | 344,308 | +0.06(+0.26%) |
Sep 21, 2023 | 22.49 | 22.99 | 22.35 | 22.84 | 356,809 | +0.16(+0.70%) |
Sep 20, 2023 | 22.71 | 23.04 | 22.36 | 22.68 | 454,661 | +0.19(+0.84%) |
Sep 19, 2023 | 23.00 | 23.33 | 22.40 | 22.49 | 390,613 | -0.60(-2.58%) |
Sep 18, 2023 | 23.20 | 23.34 | 22.90 | 23.09 | 355,487 | -0.20(-0.85%) |
Sep 15, 2023 | 23.94 | 24.19 | 23.28 | 23.29 | 568,893 | -0.43(-1.80%) |
Sep 14, 2023 | 23.82 | 24.07 | 23.63 | 23.72 | 351,440 | -0.09(-0.38%) |
Sep 13, 2023 | 23.78 | 24.13 | 23.55 | 23.80 | 380,900 | -0.05(-0.21%) |
Sep 12, 2023 | 24.02 | 24.21 | 23.70 | 23.85 | 306,669 | -0.25(-1.03%) |
Sep 11, 2023 | 23.40 | 24.26 | 23.35 | 24.10 | 584,254 | +0.77(+3.32%) |
Sep 08, 2023 | 23.34 | 23.53 | 23.09 | 23.33 | 314,735 | +0.00(+0.00%) |
Sep 07, 2023 | 23.54 | 23.83 | 23.11 | 23.33 | 382,830 | -0.53(-2.21%) |
Sep 06, 2023 | 23.98 | 24.32 | 23.80 | 23.85 | 315,854 | -0.24(-0.99%) |
Sep 05, 2023 | 24.90 | 24.95 | 23.92 | 24.09 | 656,920 | +0.07(+0.29%) |
Sep 01, 2023 | 24.59 | 24.81 | 23.81 | 24.02 | 528,908 | -0.59(-2.38%) |
Aug 31, 2023 | 24.38 | 25.13 | 24.06 | 24.61 | 998,451 | +0.06(+0.24%) |
Aug 30, 2023 | 24.47 | 25.17 | 24.42 | 24.55 | 1,338,439 | +0.30(+1.22%) |
Aug 29, 2023 | 23.76 | 24.86 | 22.67 | 24.25 | 1,640,179 | +1.70(+7.55%) |
Aug 28, 2023 | 22.36 | 22.97 | 21.98 | 22.55 | 656,556 | +0.09(+0.40%) |
Aug 25, 2023 | 22.54 | 22.87 | 21.98 | 22.46 | 893,225 | +0.01(+0.04%) |
Aug 24, 2023 | 23.60 | 23.62 | 22.23 | 22.45 | 1,107,758 | -0.86(-3.69%) |
Aug 23, 2023 | 23.16 | 24.06 | 22.82 | 23.31 | 1,126,732 | +0.31(+1.33%) |
Aug 22, 2023 | 21.33 | 23.53 | 21.27 | 23.01 | 3,275,634 | +2.11(+10.09%) |
Aug 21, 2023 | 22.30 | 23.45 | 19.82 | 20.90 | 16,343,449 | -17.13(-45.04%) |
Aug 18, 2023 | 37.30 | 38.62 | 37.02 | 38.02 | 908,421 | +0.21(+0.55%) |
Aug 17, 2023 | 38.12 | 38.24 | 36.88 | 37.81 | 585,340 | -0.20(-0.52%) |
Aug 16, 2023 | 37.80 | 38.46 | 37.44 | 38.01 | 261,094 | +0.15(+0.39%) |
Aug 15, 2023 | 37.78 | 38.22 | 36.96 | 37.86 | 266,158 | -0.07(-0.18%) |
Aug 14, 2023 | 37.90 | 37.97 | 37.10 | 37.93 | 258,952 | +0.05(+0.13%) |
Aug 11, 2023 | 36.42 | 38.02 | 36.30 | 37.88 | 369,015 | +1.41(+3.85%) |
Aug 10, 2023 | 36.18 | 36.80 | 35.74 | 36.48 | 190,439 | +0.36(+0.99%) |
Aug 09, 2023 | 35.89 | 36.27 | 35.26 | 36.12 | 233,396 | +0.13(+0.36%) |
Aug 08, 2023 | 36.00 | 36.49 | 35.29 | 35.99 | 213,499 | -0.34(-0.93%) |
Aug 07, 2023 | 37.28 | 37.28 | 35.93 | 36.33 | 259,720 | +1.21(+3.44%) |
Aug 04, 2023 | 36.17 | 36.29 | 34.90 | 35.12 | 219,535 | -1.01(-2.79%) |
Aug 03, 2023 | 35.80 | 36.38 | 35.30 | 36.13 | 167,843 | +0.01(+0.03%) |
Aug 02, 2023 | 36.51 | 36.51 | 35.36 | 36.12 | 178,253 | -0.84(-2.28%) |