Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.68 | 22.94 | 22.33 | 22.40 | 3,616 | -0.61(-2.66%) |
Oct 30, 2023 | 22.93 | 23.61 | 22.89 | 23.01 | 8,590 | -0.65(-2.76%) |
Oct 27, 2023 | 22.48 | 23.68 | 22.48 | 23.66 | 19,465 | +1.02(+4.51%) |
Oct 26, 2023 | 23.01 | 23.01 | 22.30 | 22.64 | 14,926 | -0.33(-1.44%) |
Oct 25, 2023 | 22.68 | 22.97 | 22.43 | 22.97 | 15,151 | +1.10(+5.01%) |
Oct 24, 2023 | 21.90 | 22.01 | 21.63 | 21.87 | 8,001 | -0.44(-1.98%) |
Oct 23, 2023 | 22.07 | 22.31 | 21.66 | 22.31 | 12,260 | +0.63(+2.91%) |
Oct 20, 2023 | 21.00 | 21.71 | 20.98 | 21.68 | 9,653 | +0.71(+3.36%) |
Oct 19, 2023 | 20.24 | 21.17 | 19.88 | 20.98 | 7,655 | +0.96(+4.82%) |
Oct 18, 2023 | 19.30 | 20.03 | 19.30 | 20.01 | 6,225 | +1.22(+6.47%) |
Oct 17, 2023 | 19.35 | 19.43 | 18.52 | 18.80 | 7,965 | -0.70(-3.61%) |
Oct 16, 2023 | 20.02 | 20.09 | 19.41 | 19.50 | 16,553 | -0.94(-4.59%) |
Oct 13, 2023 | 19.87 | 20.51 | 19.87 | 20.44 | 11,403 | +0.34(+1.68%) |
Oct 12, 2023 | 19.61 | 20.33 | 19.57 | 20.10 | 4,218 | +1.13(+5.98%) |
Oct 11, 2023 | 18.79 | 19.01 | 18.79 | 18.97 | 4,031 | -0.20(-1.03%) |
Oct 10, 2023 | 19.48 | 19.48 | 18.80 | 19.16 | 22,051 | -0.55(-2.78%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.58 | 19.71 | 16,412 | -0.43(-2.15%) |
Oct 06, 2023 | 21.08 | 21.15 | 19.83 | 20.15 | 50,486 | -0.50(-2.44%) |
Oct 05, 2023 | 20.78 | 20.79 | 20.37 | 20.65 | 8,724 | +0.13(+0.65%) |
Oct 04, 2023 | 20.90 | 21.25 | 20.49 | 20.52 | 8,032 | -0.33(-1.59%) |
Oct 03, 2023 | 20.22 | 21.10 | 20.03 | 20.85 | 23,307 | +0.99(+5.01%) |
Oct 02, 2023 | 19.21 | 20.02 | 19.21 | 19.85 | 8,411 | +0.80(+4.18%) |
Sep 29, 2023 | 18.40 | 19.06 | 18.35 | 19.06 | 10,329 | +0.21(+1.11%) |
Sep 28, 2023 | 19.27 | 19.27 | 18.60 | 18.85 | 19,745 | -0.61(-3.15%) |
Sep 27, 2023 | 19.45 | 19.87 | 19.29 | 19.46 | 25,229 | -0.35(-1.74%) |
Sep 26, 2023 | 19.27 | 19.81 | 19.00 | 19.81 | 12,957 | +0.90(+4.79%) |
Sep 25, 2023 | 19.57 | 19.01 | 18.90 | 18.90 | 8,516 | -0.32(-1.65%) |
Sep 22, 2023 | 19.12 | 19.22 | 18.93 | 19.22 | 4,485 | +0.11(+0.58%) |
Sep 21, 2023 | 18.62 | 19.11 | 18.52 | 19.11 | 23,409 | +0.99(+5.44%) |
Sep 20, 2023 | 17.59 | 18.12 | 17.54 | 18.12 | 3,715 | +0.32(+1.81%) |
Sep 19, 2023 | 17.64 | 17.93 | 17.64 | 17.80 | 2,589 | +0.11(+0.59%) |
Sep 18, 2023 | 17.56 | 17.69 | 17.53 | 17.69 | 3,608 | +0.03(+0.17%) |
Sep 15, 2023 | 17.27 | 17.81 | 17.27 | 17.66 | 4,811 | +0.53(+3.09%) |
Sep 14, 2023 | 17.16 | 17.30 | 17.13 | 17.13 | 3,046 | -0.63(-3.55%) |
Sep 13, 2023 | 17.47 | 17.76 | 17.39 | 17.76 | 4,470 | +0.32(+1.83%) |
Sep 12, 2023 | 17.45 | 17.46 | 17.28 | 17.45 | 7,965 | +0.01(+0.04%) |
Sep 11, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 701 | -0.08(-0.46%) |
Sep 08, 2023 | 17.27 | 17.53 | 17.27 | 17.52 | 1,683 | +0.05(+0.29%) |
Sep 07, 2023 | 17.23 | 17.47 | 17.23 | 17.47 | 2,747 | +0.52(+3.07%) |
Sep 06, 2023 | 16.84 | 17.06 | 16.78 | 16.95 | 11,770 | +0.17(+0.98%) |
Sep 05, 2023 | 16.48 | 16.78 | 16.48 | 16.78 | 2,150 | +1.07(+6.81%) |
Sep 01, 2023 | 15.89 | 15.89 | 15.68 | 15.71 | 1,223 | -0.49(-3.02%) |
Aug 31, 2023 | 16.15 | 16.20 | 15.93 | 16.20 | 11,416 | +0.04(+0.22%) |
Aug 30, 2023 | 16.32 | 16.32 | 16.05 | 16.17 | 6,412 | -0.11(-0.70%) |
Aug 29, 2023 | 17.02 | 17.02 | 16.28 | 16.28 | 5,146 | -0.70(-4.13%) |
Aug 28, 2023 | 17.04 | 17.04 | 16.70 | 16.98 | 3,552 | -0.44(-2.54%) |
Aug 25, 2023 | 17.43 | 17.98 | 17.28 | 17.43 | 15,311 | -0.21(-1.18%) |
Aug 24, 2023 | 17.17 | 17.63 | 16.89 | 17.63 | 9,096 | +0.59(+3.45%) |
Aug 23, 2023 | 17.73 | 17.73 | 17.05 | 17.05 | 5,665 | -0.59(-3.33%) |
Aug 22, 2023 | 17.23 | 17.70 | 17.23 | 17.63 | 10,747 | +0.21(+1.18%) |
Aug 21, 2023 | 17.34 | 17.79 | 16.98 | 17.43 | 14,778 | -0.03(-0.17%) |
Aug 18, 2023 | 18.04 | 18.04 | 17.35 | 17.46 | 12,689 | -0.09(-0.54%) |
Aug 17, 2023 | 16.80 | 17.59 | 16.76 | 17.55 | 15,457 | +0.65(+3.82%) |
Aug 16, 2023 | 16.31 | 16.91 | 16.29 | 16.91 | 29,627 | +0.47(+2.85%) |
Aug 15, 2023 | 16.15 | 16.51 | 16.15 | 16.44 | 10,539 | +0.60(+3.82%) |
Aug 14, 2023 | 16.14 | 16.27 | 15.83 | 15.83 | 7,703 | -0.08(-0.53%) |
Aug 11, 2023 | 16.11 | 16.11 | 15.84 | 15.92 | 8,837 | +0.06(+0.36%) |
Aug 10, 2023 | 15.56 | 15.99 | 15.30 | 15.86 | 6,829 | +0.09(+0.55%) |
Aug 09, 2023 | 15.64 | 15.90 | 15.57 | 15.77 | 30,343 | +0.24(+1.53%) |
Aug 08, 2023 | 15.72 | 15.99 | 15.54 | 15.54 | 23,484 | +0.38(+2.52%) |
Aug 07, 2023 | 15.32 | 15.44 | 15.13 | 15.15 | 8,086 | -0.37(-2.36%) |
Aug 04, 2023 | 15.35 | 15.56 | 15.03 | 15.52 | 23,534 | +0.05(+0.35%) |
Aug 03, 2023 | 15.66 | 15.74 | 15.35 | 15.47 | 13,257 | +0.18(+1.21%) |
Aug 02, 2023 | 15.36 | 15.48 | 15.21 | 15.28 | 10,223 | +0.48(+3.27%) |