Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.25 | 21.41 | 20.97 | 21.08 | 27,059 | -0.31(-1.44%) |
Oct 30, 2023 | 21.48 | 21.74 | 21.27 | 21.39 | 40,948 | -0.47(-2.17%) |
Oct 27, 2023 | 21.64 | 21.95 | 21.18 | 21.86 | 11,923 | -0.39(-1.74%) |
Oct 26, 2023 | 21.80 | 22.29 | 21.56 | 22.25 | 11,288 | +0.67(+3.10%) |
Oct 25, 2023 | 21.12 | 21.60 | 21.12 | 21.58 | 8,338 | +0.86(+4.14%) |
Oct 24, 2023 | 20.69 | 20.97 | 20.54 | 20.72 | 2,692 | -0.45(-2.11%) |
Oct 23, 2023 | 21.46 | 21.46 | 20.86 | 21.17 | 9,651 | -0.05(-0.23%) |
Oct 20, 2023 | 20.84 | 21.22 | 20.78 | 21.22 | 12,897 | +0.69(+3.38%) |
Oct 19, 2023 | 19.93 | 20.74 | 19.93 | 20.53 | 9,059 | +0.97(+4.95%) |
Oct 18, 2023 | 19.04 | 19.56 | 19.00 | 19.56 | 11,118 | +0.86(+4.61%) |
Oct 17, 2023 | 19.10 | 19.16 | 18.61 | 18.70 | 4,701 | -0.04(-0.23%) |
Oct 16, 2023 | 18.96 | 18.96 | 18.66 | 18.74 | 5,510 | -0.63(-3.24%) |
Oct 13, 2023 | 18.83 | 19.46 | 18.83 | 19.37 | 8,534 | +0.55(+2.93%) |
Oct 12, 2023 | 18.54 | 19.09 | 18.34 | 18.81 | 8,938 | +0.41(+2.25%) |
Oct 11, 2023 | 18.40 | 18.70 | 18.40 | 18.40 | 3,896 | -0.13(-0.69%) |
Oct 10, 2023 | 18.50 | 18.53 | 18.19 | 18.53 | 8,530 | -0.42(-2.22%) |
Oct 09, 2023 | 19.34 | 19.67 | 18.85 | 18.95 | 9,998 | -0.06(-0.34%) |
Oct 06, 2023 | 19.23 | 19.79 | 18.94 | 19.01 | 11,886 | -0.24(-1.27%) |
Oct 05, 2023 | 18.93 | 19.47 | 18.93 | 19.26 | 8,076 | +0.27(+1.44%) |
Oct 04, 2023 | 19.71 | 20.16 | 18.98 | 18.98 | 9,352 | -0.82(-4.13%) |
Oct 03, 2023 | 19.05 | 19.87 | 19.05 | 19.80 | 4,949 | +0.93(+4.93%) |
Oct 02, 2023 | 19.05 | 19.05 | 18.74 | 18.87 | 1,113 | -0.05(-0.25%) |
Sep 29, 2023 | 18.68 | 18.92 | 18.43 | 18.92 | 4,451 | -0.12(-0.65%) |
Sep 28, 2023 | 19.57 | 19.70 | 18.98 | 19.04 | 9,108 | -0.49(-2.49%) |
Sep 27, 2023 | 19.39 | 19.90 | 19.32 | 19.53 | 6,214 | +0.17(+0.90%) |
Sep 26, 2023 | 19.09 | 19.38 | 19.06 | 19.35 | 7,751 | +0.64(+3.40%) |
Sep 25, 2023 | 19.20 | 18.87 | 18.71 | 18.72 | 6,141 | -0.15(-0.79%) |
Sep 22, 2023 | 18.41 | 18.87 | 18.25 | 18.87 | 6,589 | +0.39(+2.12%) |
Sep 21, 2023 | 18.11 | 18.47 | 18.04 | 18.47 | 7,789 | +0.91(+5.16%) |
Sep 20, 2023 | 17.20 | 17.57 | 17.00 | 17.57 | 2,716 | +0.37(+2.16%) |
Sep 19, 2023 | 17.34 | 17.50 | 17.15 | 17.20 | 11,200 | +0.16(+0.95%) |
Sep 18, 2023 | 16.93 | 17.08 | 16.79 | 17.03 | 2,447 | +0.37(+2.21%) |
Sep 15, 2023 | 16.58 | 16.69 | 16.58 | 16.66 | 4,531 | +0.56(+3.47%) |
Sep 14, 2023 | 16.06 | 16.13 | 16.05 | 16.11 | 1,416 | -0.31(-1.92%) |
Sep 13, 2023 | 16.38 | 16.53 | 16.38 | 16.42 | 1,387 | -0.23(-1.40%) |
Sep 12, 2023 | 16.40 | 16.65 | 16.40 | 16.65 | 985 | +0.28(+1.71%) |
Sep 11, 2023 | 16.90 | 16.90 | 16.31 | 16.37 | 18,856 | -0.95(-5.47%) |
Sep 08, 2023 | 17.18 | 17.33 | 17.18 | 17.32 | 1,069 | +0.01(+0.06%) |
Sep 07, 2023 | 17.69 | 17.72 | 17.31 | 17.31 | 2,348 | -0.10(-0.59%) |
Sep 06, 2023 | 17.56 | 17.63 | 17.41 | 17.41 | 6,280 | +0.32(+1.87%) |
Sep 05, 2023 | 17.23 | 17.23 | 17.07 | 17.09 | 1,663 | +0.03(+0.18%) |
Sep 01, 2023 | 16.85 | 17.16 | 16.84 | 17.06 | 2,081 | +0.21(+1.27%) |
Aug 31, 2023 | 16.80 | 16.85 | 16.71 | 16.85 | 3,294 | -0.10(-0.62%) |
Aug 30, 2023 | 17.22 | 17.22 | 16.89 | 16.95 | 5,379 | -0.18(-1.05%) |
Aug 29, 2023 | 17.92 | 17.92 | 17.13 | 17.13 | 17,768 | -0.85(-4.71%) |
Aug 28, 2023 | 17.93 | 18.17 | 17.89 | 17.98 | 13,691 | -0.12(-0.68%) |
Aug 25, 2023 | 18.26 | 18.68 | 18.10 | 18.10 | 4,730 | -0.41(-2.20%) |
Aug 24, 2023 | 17.93 | 18.51 | 17.93 | 18.51 | 9,589 | +0.70(+3.96%) |
Aug 23, 2023 | 18.22 | 18.22 | 17.72 | 17.81 | 5,990 | -0.30(-1.66%) |
Aug 22, 2023 | 16.90 | 18.19 | 16.90 | 18.11 | 5,861 | -0.04(-0.22%) |
Aug 21, 2023 | 18.28 | 18.53 | 18.11 | 18.15 | 16,246 | -0.46(-2.48%) |
Aug 18, 2023 | 19.07 | 19.07 | 18.51 | 18.61 | 16,854 | +0.17(+0.92%) |
Aug 17, 2023 | 17.93 | 18.50 | 17.93 | 18.44 | 7,282 | +0.59(+3.28%) |
Aug 16, 2023 | 17.72 | 17.85 | 17.43 | 17.85 | 5,434 | +0.43(+2.49%) |
Aug 15, 2023 | 17.26 | 17.42 | 17.26 | 17.42 | 1,561 | +0.39(+2.31%) |
Aug 14, 2023 | 17.41 | 17.41 | 17.02 | 17.02 | 3,739 | -0.06(-0.35%) |
Aug 11, 2023 | 17.24 | 17.24 | 16.99 | 17.08 | 2,608 | +0.15(+0.87%) |
Aug 10, 2023 | 16.61 | 17.05 | 16.49 | 16.94 | 6,270 | -0.06(-0.36%) |
Aug 09, 2023 | 16.45 | 17.00 | 16.45 | 17.00 | 2,849 | +0.40(+2.40%) |
Aug 08, 2023 | 16.65 | 16.68 | 16.60 | 16.60 | 965 | +0.24(+1.45%) |
Aug 07, 2023 | 16.50 | 16.68 | 16.36 | 16.36 | 2,902 | -0.32(-1.94%) |
Aug 04, 2023 | 16.36 | 16.69 | 16.06 | 16.69 | 6,610 | -0.44(-2.56%) |
Aug 03, 2023 | 17.32 | 17.39 | 17.12 | 17.12 | 4,016 | -0.10(-0.58%) |
Aug 02, 2023 | 17.14 | 17.25 | 16.94 | 17.22 | 6,086 | +0.59(+3.54%) |