Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.11 | 19.36 | 19.03 | 19.25 | 527,434 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.32 | 18.92 | 19.13 | 554,488 | +0.23(+1.23%) |
Oct 27, 2023 | 19.25 | 19.34 | 18.76 | 18.90 | 805,745 | -0.38(-1.95%) |
Oct 26, 2023 | 19.27 | 19.48 | 18.94 | 19.28 | 823,970 | +0.00(+0.00%) |
Oct 25, 2023 | 19.29 | 19.45 | 19.25 | 19.28 | 609,391 | -0.16(-0.83%) |
Oct 24, 2023 | 19.52 | 19.74 | 19.42 | 19.44 | 704,771 | +0.16(+0.84%) |
Oct 23, 2023 | 19.53 | 19.63 | 19.23 | 19.28 | 868,362 | -0.36(-1.82%) |
Oct 20, 2023 | 19.89 | 19.95 | 19.63 | 19.63 | 874,750 | -0.24(-1.22%) |
Oct 19, 2023 | 20.20 | 20.32 | 19.81 | 19.88 | 836,558 | -0.24(-1.20%) |
Oct 18, 2023 | 20.00 | 20.23 | 19.80 | 20.12 | 959,536 | -0.07(-0.35%) |
Oct 17, 2023 | 19.63 | 20.50 | 19.63 | 20.19 | 1,037,582 | +0.47(+2.36%) |
Oct 16, 2023 | 19.22 | 19.80 | 19.20 | 19.72 | 1,042,987 | +0.75(+3.96%) |
Oct 13, 2023 | 19.23 | 19.23 | 18.80 | 18.97 | 998,099 | -0.21(-1.12%) |
Oct 12, 2023 | 19.97 | 19.99 | 18.91 | 19.19 | 1,374,658 | -0.75(-3.77%) |
Oct 11, 2023 | 19.59 | 19.95 | 19.56 | 19.94 | 960,747 | +0.42(+2.16%) |
Oct 10, 2023 | 19.08 | 19.71 | 19.08 | 19.52 | 1,305,677 | +0.56(+2.98%) |
Oct 09, 2023 | 18.50 | 19.17 | 18.41 | 18.95 | 967,186 | +0.37(+1.98%) |
Oct 06, 2023 | 18.40 | 18.77 | 18.27 | 18.59 | 698,637 | +0.09(+0.48%) |
Oct 05, 2023 | 18.70 | 18.78 | 18.38 | 18.50 | 734,169 | -0.29(-1.53%) |
Oct 04, 2023 | 18.62 | 19.08 | 18.47 | 18.78 | 1,834,344 | +0.26(+1.40%) |
Oct 03, 2023 | 18.84 | 18.86 | 18.25 | 18.52 | 1,166,062 | -0.27(-1.43%) |
Oct 02, 2023 | 19.25 | 19.37 | 18.62 | 18.79 | 1,294,043 | -0.58(-3.00%) |
Sep 29, 2023 | 19.35 | 19.42 | 19.06 | 19.37 | 1,237,289 | +0.32(+1.69%) |
Sep 28, 2023 | 18.84 | 19.23 | 18.82 | 19.05 | 900,653 | +0.28(+1.48%) |
Sep 27, 2023 | 18.88 | 18.99 | 18.71 | 18.77 | 1,033,044 | +0.00(+0.00%) |
Sep 26, 2023 | 19.17 | 19.42 | 18.77 | 18.77 | 921,912 | -0.56(-2.87%) |
Sep 25, 2023 | 19.07 | 19.54 | 19.35 | 19.33 | 685,486 | +0.04(+0.23%) |
Sep 22, 2023 | 19.46 | 19.63 | 19.20 | 19.28 | 643,106 | -0.16(-0.83%) |
Sep 21, 2023 | 19.39 | 19.56 | 19.29 | 19.45 | 648,965 | -0.04(-0.23%) |
Sep 20, 2023 | 19.76 | 19.94 | 19.47 | 19.49 | 680,424 | -0.16(-0.82%) |
Sep 19, 2023 | 19.80 | 20.00 | 19.65 | 19.65 | 710,249 | -0.18(-0.90%) |
Sep 18, 2023 | 20.20 | 20.29 | 19.81 | 19.83 | 1,444,203 | -0.21(-1.07%) |
Sep 15, 2023 | 20.04 | 20.18 | 19.92 | 20.05 | 2,339,130 | -0.12(-0.58%) |
Sep 14, 2023 | 20.33 | 20.46 | 20.01 | 20.16 | 1,223,372 | -0.07(-0.35%) |
Sep 13, 2023 | 20.71 | 20.71 | 20.08 | 20.23 | 1,335,316 | -0.55(-2.63%) |
Sep 12, 2023 | 20.74 | 20.84 | 20.35 | 20.78 | 1,311,499 | +0.41(+2.02%) |
Sep 11, 2023 | 20.85 | 20.85 | 20.31 | 20.37 | 1,570,854 | -0.30(-1.43%) |
Sep 08, 2023 | 20.95 | 20.95 | 20.54 | 20.66 | 693,497 | -0.44(-2.08%) |
Sep 07, 2023 | 21.02 | 21.27 | 20.70 | 21.10 | 943,219 | +0.14(+0.68%) |
Sep 06, 2023 | 21.47 | 21.59 | 20.88 | 20.96 | 963,082 | -0.39(-1.85%) |
Sep 05, 2023 | 21.35 | 21.47 | 21.10 | 21.35 | 1,637,625 | -0.30(-1.36%) |
Sep 01, 2023 | 21.53 | 21.76 | 21.29 | 21.65 | 805,970 | +0.37(+1.75%) |
Aug 31, 2023 | 21.90 | 21.97 | 21.26 | 21.28 | 1,352,998 | -0.57(-2.63%) |
Aug 30, 2023 | 21.31 | 21.89 | 21.25 | 21.85 | 1,365,021 | +0.39(+1.81%) |
Aug 29, 2023 | 20.53 | 21.59 | 20.53 | 21.46 | 1,340,643 | +0.95(+4.61%) |
Aug 28, 2023 | 20.14 | 20.74 | 20.07 | 20.52 | 1,833,673 | +0.48(+2.38%) |
Aug 25, 2023 | 20.84 | 21.08 | 19.95 | 20.04 | 2,912,120 | -0.36(-1.78%) |
Aug 24, 2023 | 19.00 | 21.09 | 18.48 | 20.40 | 9,203,809 | +4.21(+26.00%) |
Aug 23, 2023 | 16.02 | 16.32 | 15.85 | 16.19 | 1,604,144 | +0.11(+0.71%) |
Aug 22, 2023 | 16.57 | 16.69 | 16.06 | 16.08 | 1,105,603 | -0.68(-4.06%) |
Aug 21, 2023 | 17.70 | 17.84 | 16.74 | 16.76 | 1,042,681 | -0.96(-5.39%) |
Aug 18, 2023 | 17.41 | 17.77 | 17.35 | 17.71 | 630,243 | +0.24(+1.37%) |
Aug 17, 2023 | 17.69 | 17.87 | 17.41 | 17.47 | 657,674 | -0.12(-0.70%) |
Aug 16, 2023 | 17.80 | 18.00 | 17.60 | 17.60 | 831,418 | -0.14(-0.80%) |
Aug 15, 2023 | 17.93 | 17.93 | 17.70 | 17.74 | 742,129 | -0.27(-1.47%) |
Aug 14, 2023 | 18.01 | 18.03 | 17.71 | 18.00 | 814,082 | -0.04(-0.24%) |
Aug 11, 2023 | 18.44 | 18.50 | 17.97 | 18.05 | 753,310 | -0.50(-2.72%) |
Aug 10, 2023 | 18.62 | 18.96 | 18.51 | 18.55 | 738,673 | +0.12(+0.62%) |
Aug 09, 2023 | 18.52 | 18.58 | 18.32 | 18.44 | 407,747 | -0.08(-0.43%) |
Aug 08, 2023 | 18.67 | 18.56 | 18.31 | 18.52 | 537,703 | -0.27(-1.46%) |
Aug 07, 2023 | 18.80 | 18.90 | 18.62 | 18.79 | 460,289 | -0.01(-0.05%) |
Aug 04, 2023 | 18.54 | 19.01 | 18.43 | 18.80 | 836,322 | +0.30(+1.63%) |
Aug 03, 2023 | 18.26 | 18.67 | 18.16 | 18.50 | 1,238,418 | +0.27(+1.50%) |
Aug 02, 2023 | 18.18 | 18.24 | 17.98 | 18.23 | 528,965 | -0.20(-1.10%) |