Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.00 | 18.53 | 17.92 | 18.35 | 3,889 | -0.16(-0.88%) |
Oct 30, 2023 | 18.73 | 18.79 | 18.26 | 18.52 | 3,372 | +0.44(+2.43%) |
Oct 27, 2023 | 18.76 | 18.97 | 17.99 | 18.08 | 9,209 | -0.17(-0.94%) |
Oct 26, 2023 | 16.82 | 18.30 | 16.82 | 18.25 | 8,679 | +1.16(+6.78%) |
Oct 25, 2023 | 16.48 | 17.19 | 16.48 | 17.09 | 2,189 | +0.09(+0.56%) |
Oct 24, 2023 | 16.89 | 17.13 | 16.89 | 17.00 | 3,592 | -0.10(-0.59%) |
Oct 23, 2023 | 16.80 | 17.39 | 16.18 | 17.10 | 18,568 | +0.14(+0.80%) |
Oct 20, 2023 | 17.19 | 17.27 | 16.92 | 16.96 | 5,962 | -0.38(-2.20%) |
Oct 19, 2023 | 17.41 | 18.03 | 17.21 | 17.34 | 17,455 | -0.68(-3.78%) |
Oct 18, 2023 | 18.77 | 18.77 | 17.56 | 18.02 | 23,788 | -1.07(-5.59%) |
Oct 17, 2023 | 19.11 | 19.37 | 19.03 | 19.09 | 10,696 | -0.53(-2.72%) |
Oct 16, 2023 | 19.25 | 19.65 | 18.95 | 19.63 | 15,034 | +1.02(+5.49%) |
Oct 13, 2023 | 19.73 | 19.73 | 18.52 | 18.61 | 17,925 | -0.79(-4.09%) |
Oct 12, 2023 | 19.66 | 19.78 | 18.94 | 19.40 | 15,010 | -0.98(-4.79%) |
Oct 11, 2023 | 20.81 | 20.81 | 20.06 | 20.38 | 12,045 | +0.19(+0.96%) |
Oct 10, 2023 | 18.41 | 20.22 | 18.41 | 20.18 | 26,140 | +1.91(+10.46%) |
Oct 09, 2023 | 18.18 | 18.47 | 18.18 | 18.27 | 7,219 | -0.35(-1.88%) |
Oct 06, 2023 | 17.99 | 18.93 | 17.24 | 18.62 | 11,772 | +0.43(+2.36%) |
Oct 05, 2023 | 19.41 | 19.41 | 17.60 | 18.19 | 34,390 | -2.32(-11.29%) |
Oct 04, 2023 | 20.00 | 20.51 | 19.17 | 20.51 | 18,293 | +0.33(+1.61%) |
Oct 03, 2023 | 21.73 | 22.20 | 19.79 | 20.18 | 15,736 | -1.95(-8.80%) |
Oct 02, 2023 | 22.81 | 22.81 | 21.50 | 22.13 | 7,705 | -0.61(-2.69%) |
Sep 29, 2023 | 23.94 | 24.16 | 22.74 | 22.74 | 11,346 | -0.51(-2.21%) |
Sep 28, 2023 | 22.14 | 23.56 | 22.14 | 23.25 | 4,888 | +0.89(+3.99%) |
Sep 27, 2023 | 22.96 | 22.96 | 21.91 | 22.36 | 10,979 | -0.62(-2.69%) |
Sep 26, 2023 | 23.32 | 23.67 | 22.87 | 22.98 | 13,050 | -0.73(-3.10%) |
Sep 25, 2023 | 24.49 | 24.05 | 23.71 | 23.72 | 11,543 | -1.19(-4.77%) |
Sep 22, 2023 | 25.63 | 25.63 | 24.90 | 24.90 | 4,124 | -0.47(-1.86%) |
Sep 21, 2023 | 26.25 | 26.25 | 24.89 | 25.37 | 9,274 | -1.50(-5.58%) |
Sep 20, 2023 | 26.40 | 27.66 | 26.40 | 26.87 | 7,944 | +0.41(+1.54%) |
Sep 19, 2023 | 25.34 | 26.47 | 25.34 | 26.47 | 9,614 | +0.93(+3.63%) |
Sep 18, 2023 | 24.41 | 25.54 | 24.31 | 25.54 | 7,723 | +0.58(+2.33%) |
Sep 15, 2023 | 25.55 | 25.55 | 24.75 | 24.96 | 3,731 | -0.61(-2.39%) |
Sep 14, 2023 | 25.47 | 25.85 | 24.98 | 25.57 | 6,525 | +0.22(+0.86%) |
Sep 13, 2023 | 25.45 | 25.74 | 25.16 | 25.35 | 3,447 | -0.09(-0.35%) |
Sep 12, 2023 | 24.91 | 25.73 | 24.91 | 25.44 | 3,069 | -0.04(-0.16%) |
Sep 11, 2023 | 25.24 | 25.63 | 25.10 | 25.48 | 4,975 | +1.02(+4.18%) |
Sep 08, 2023 | 24.51 | 24.71 | 24.18 | 24.46 | 11,670 | +0.41(+1.69%) |
Sep 07, 2023 | 25.01 | 25.01 | 24.01 | 24.05 | 14,802 | -0.91(-3.66%) |
Sep 06, 2023 | 25.06 | 25.23 | 24.55 | 24.97 | 6,574 | -0.41(-1.60%) |
Sep 05, 2023 | 26.91 | 26.91 | 25.30 | 25.37 | 23,021 | -1.98(-7.25%) |
Sep 01, 2023 | 29.20 | 29.20 | 27.13 | 27.36 | 22,713 | -0.57(-2.04%) |
Aug 31, 2023 | 31.02 | 31.77 | 27.79 | 27.93 | 22,967 | -3.55(-11.27%) |
Aug 30, 2023 | 31.02 | 32.01 | 31.02 | 31.47 | 5,831 | +0.69(+2.24%) |
Aug 29, 2023 | 30.69 | 30.94 | 29.59 | 30.78 | 3,949 | +0.70(+2.32%) |
Aug 28, 2023 | 29.78 | 30.62 | 29.54 | 30.08 | 9,986 | +0.07(+0.23%) |
Aug 25, 2023 | 29.94 | 30.10 | 28.62 | 30.01 | 5,939 | +0.85(+2.90%) |
Aug 24, 2023 | 30.43 | 30.43 | 29.17 | 29.17 | 4,089 | -1.26(-4.15%) |
Aug 23, 2023 | 30.53 | 30.99 | 29.12 | 30.43 | 19,841 | +1.76(+6.12%) |
Aug 22, 2023 | 28.40 | 29.27 | 28.40 | 28.67 | 3,567 | +0.90(+3.24%) |
Aug 21, 2023 | 27.82 | 27.82 | 27.77 | 27.77 | 2,473 | -0.62(-2.19%) |
Aug 18, 2023 | 27.59 | 28.41 | 27.57 | 28.40 | 12,523 | +0.46(+1.64%) |
Aug 17, 2023 | 28.96 | 28.96 | 27.79 | 27.94 | 9,938 | -1.02(-3.53%) |
Aug 16, 2023 | 29.05 | 29.56 | 28.96 | 28.96 | 9,426 | +0.28(+0.99%) |
Aug 15, 2023 | 28.77 | 28.77 | 28.68 | 28.68 | 2,929 | -0.01(-0.03%) |
Aug 14, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 4,363 | -0.13(-0.47%) |
Aug 11, 2023 | 29.99 | 29.99 | 28.82 | 28.82 | 10,257 | -0.84(-2.82%) |
Aug 10, 2023 | 30.48 | 30.78 | 29.65 | 29.66 | 14,053 | -0.31(-1.03%) |
Aug 09, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 1,464 | +0.78(+2.69%) |
Aug 08, 2023 | 28.32 | 29.51 | 28.02 | 29.18 | 16,081 | -0.82(-2.75%) |
Aug 07, 2023 | 29.30 | 30.03 | 29.15 | 30.00 | 17,241 | +0.17(+0.57%) |
Aug 04, 2023 | 28.86 | 29.83 | 28.86 | 29.83 | 14,160 | +2.33(+8.47%) |
Aug 03, 2023 | 26.68 | 27.78 | 26.51 | 27.50 | 11,773 | -0.96(-3.37%) |
Aug 02, 2023 | 31.26 | 31.26 | 28.46 | 28.46 | 26,562 | -2.57(-8.28%) |