Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.31 | 21.78 | 21.17 | 21.55 | 2,345,483 | +0.39(+1.83%) |
Oct 30, 2023 | 21.56 | 21.73 | 20.95 | 21.16 | 2,426,484 | -0.41(-1.89%) |
Oct 27, 2023 | 21.13 | 21.73 | 21.01 | 21.57 | 2,765,980 | +0.82(+3.97%) |
Oct 26, 2023 | 20.73 | 20.96 | 20.36 | 20.75 | 2,314,375 | -0.13(-0.60%) |
Oct 25, 2023 | 20.77 | 20.92 | 20.66 | 20.87 | 2,490,682 | +0.10(+0.47%) |
Oct 24, 2023 | 20.38 | 20.82 | 20.30 | 20.77 | 3,492,018 | +0.48(+2.39%) |
Oct 23, 2023 | 20.15 | 20.54 | 20.01 | 20.29 | 2,609,323 | -0.12(-0.57%) |
Oct 20, 2023 | 20.23 | 20.46 | 19.99 | 20.41 | 3,237,427 | +0.36(+1.79%) |
Oct 19, 2023 | 20.08 | 20.18 | 19.80 | 20.05 | 3,258,687 | -0.25(-1.24%) |
Oct 18, 2023 | 20.47 | 20.57 | 20.17 | 20.30 | 2,039,772 | -0.26(-1.27%) |
Oct 17, 2023 | 20.57 | 20.77 | 20.42 | 20.56 | 2,797,877 | +0.20(+1.00%) |
Oct 16, 2023 | 20.15 | 20.43 | 19.98 | 20.36 | 3,168,153 | +0.40(+1.99%) |
Oct 13, 2023 | 19.96 | 20.38 | 19.87 | 19.96 | 3,670,828 | +0.21(+1.08%) |
Oct 12, 2023 | 19.71 | 19.92 | 19.46 | 19.75 | 2,926,915 | +0.19(+0.99%) |
Oct 11, 2023 | 18.98 | 19.57 | 18.87 | 19.55 | 3,177,040 | +0.48(+2.54%) |
Oct 10, 2023 | 19.15 | 19.23 | 18.93 | 19.07 | 4,228,657 | +0.42(+2.23%) |
Oct 09, 2023 | 18.39 | 18.89 | 18.14 | 18.65 | 5,732,345 | +0.96(+5.42%) |
Oct 06, 2023 | 17.05 | 17.94 | 16.94 | 17.70 | 5,285,819 | -0.41(-2.25%) |
Oct 05, 2023 | 16.87 | 18.21 | 16.84 | 18.10 | 9,378,348 | +1.29(+7.66%) |
Oct 04, 2023 | 17.10 | 17.10 | 16.48 | 16.81 | 2,838,754 | -0.64(-3.66%) |
Oct 03, 2023 | 17.41 | 17.51 | 17.08 | 17.45 | 2,936,491 | +0.07(+0.39%) |
Oct 02, 2023 | 18.01 | 18.12 | 17.34 | 17.39 | 3,845,808 | -0.80(-4.42%) |
Sep 29, 2023 | 18.06 | 18.25 | 17.84 | 18.19 | 4,470,515 | +0.15(+0.86%) |
Sep 28, 2023 | 17.48 | 18.09 | 17.25 | 18.03 | 3,234,955 | +0.29(+1.64%) |
Sep 27, 2023 | 17.91 | 18.11 | 17.61 | 17.74 | 2,217,146 | -0.04(-0.22%) |
Sep 26, 2023 | 17.64 | 18.15 | 17.59 | 17.78 | 2,740,261 | +0.05(+0.27%) |
Sep 25, 2023 | 17.32 | 17.84 | 17.70 | 17.73 | 2,420,673 | +0.30(+1.72%) |
Sep 22, 2023 | 17.42 | 17.84 | 17.35 | 17.43 | 2,585,989 | +0.13(+0.73%) |
Sep 21, 2023 | 17.18 | 17.36 | 16.86 | 17.31 | 3,094,007 | +0.50(+3.00%) |
Sep 20, 2023 | 16.42 | 17.02 | 16.42 | 16.80 | 2,802,460 | +0.42(+2.54%) |
Sep 19, 2023 | 16.59 | 16.68 | 16.23 | 16.39 | 2,408,557 | +0.06(+0.36%) |
Sep 18, 2023 | 15.96 | 16.51 | 15.89 | 16.33 | 4,610,333 | +0.50(+3.18%) |
Sep 15, 2023 | 15.58 | 15.90 | 15.53 | 15.83 | 2,465,182 | +0.34(+2.19%) |
Sep 14, 2023 | 15.57 | 15.94 | 15.43 | 15.49 | 3,238,674 | +0.08(+0.50%) |
Sep 13, 2023 | 15.48 | 15.68 | 15.31 | 15.41 | 4,290,846 | -0.08(-0.54%) |
Sep 12, 2023 | 15.43 | 15.66 | 15.39 | 15.49 | 2,896,400 | +0.08(+0.54%) |
Sep 11, 2023 | 15.72 | 15.77 | 15.34 | 15.41 | 2,049,479 | -0.45(-2.85%) |
Sep 08, 2023 | 15.31 | 15.87 | 15.27 | 15.86 | 2,997,049 | +0.66(+4.37%) |
Sep 07, 2023 | 15.22 | 15.35 | 15.03 | 15.20 | 2,882,549 | +0.03(+0.18%) |
Sep 06, 2023 | 15.37 | 15.47 | 15.17 | 15.17 | 2,352,748 | -0.11(-0.72%) |
Sep 05, 2023 | 15.45 | 15.49 | 15.03 | 15.28 | 4,793,339 | -0.84(-5.21%) |
Sep 01, 2023 | 16.29 | 16.32 | 16.01 | 16.12 | 2,159,197 | -0.13(-0.79%) |
Aug 31, 2023 | 16.60 | 16.63 | 16.14 | 16.25 | 2,316,025 | -0.52(-3.08%) |
Aug 30, 2023 | 16.90 | 16.95 | 16.70 | 16.76 | 1,802,314 | -0.30(-1.73%) |
Aug 29, 2023 | 16.86 | 17.23 | 16.82 | 17.06 | 2,345,880 | +0.33(+1.98%) |
Aug 28, 2023 | 17.14 | 17.29 | 16.53 | 16.73 | 2,448,908 | -0.22(-1.31%) |
Aug 25, 2023 | 17.08 | 17.15 | 16.52 | 16.95 | 3,395,524 | +0.36(+2.17%) |
Aug 24, 2023 | 16.71 | 17.07 | 16.42 | 16.59 | 3,891,510 | +0.17(+1.01%) |
Aug 23, 2023 | 16.05 | 16.49 | 15.70 | 16.42 | 3,140,294 | -0.10(-0.61%) |
Aug 22, 2023 | 16.57 | 16.76 | 16.50 | 16.53 | 1,665,297 | -0.10(-0.61%) |
Aug 21, 2023 | 16.63 | 16.71 | 16.43 | 16.63 | 1,831,187 | -0.04(-0.22%) |
Aug 18, 2023 | 16.16 | 16.75 | 16.00 | 16.66 | 2,079,278 | -0.01(-0.06%) |
Aug 17, 2023 | 16.76 | 16.89 | 16.55 | 16.67 | 2,190,071 | +0.28(+1.69%) |
Aug 16, 2023 | 16.36 | 16.70 | 16.34 | 16.40 | 2,731,417 | +0.06(+0.40%) |
Aug 15, 2023 | 16.14 | 16.43 | 16.11 | 16.33 | 1,725,061 | +0.05(+0.28%) |
Aug 14, 2023 | 16.16 | 16.29 | 16.04 | 16.29 | 1,532,033 | +0.10(+0.63%) |
Aug 11, 2023 | 16.27 | 16.37 | 16.15 | 16.18 | 1,088,816 | -0.06(-0.40%) |
Aug 10, 2023 | 16.39 | 16.54 | 16.16 | 16.25 | 1,806,980 | +0.07(+0.46%) |
Aug 09, 2023 | 16.14 | 16.40 | 16.12 | 16.17 | 2,190,322 | +0.24(+1.50%) |
Aug 08, 2023 | 15.60 | 16.05 | 15.55 | 15.93 | 1,879,371 | +0.02(+0.12%) |
Aug 07, 2023 | 16.06 | 16.06 | 15.78 | 15.92 | 1,528,844 | +0.02(+0.12%) |
Aug 04, 2023 | 16.12 | 16.17 | 15.87 | 15.90 | 1,676,716 | +0.03(+0.17%) |
Aug 03, 2023 | 15.65 | 15.99 | 15.55 | 15.87 | 2,325,724 | +0.66(+4.37%) |
Aug 02, 2023 | 15.20 | 15.30 | 14.90 | 15.21 | 2,357,605 | -0.19(-1.26%) |