Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.50 | 29.46 | 26.16 | 26.36 | 3,849,294 | -1.31(-4.73%) |
Oct 30, 2023 | 28.46 | 28.46 | 26.89 | 27.67 | 3,229,974 | -1.36(-4.68%) |
Oct 27, 2023 | 26.37 | 29.19 | 26.35 | 29.03 | 4,606,346 | +2.59(+9.80%) |
Oct 26, 2023 | 27.23 | 27.81 | 26.00 | 26.44 | 3,951,411 | -1.02(-3.73%) |
Oct 25, 2023 | 26.46 | 27.46 | 26.34 | 27.46 | 3,514,360 | +1.89(+7.39%) |
Oct 24, 2023 | 26.89 | 26.89 | 25.27 | 25.57 | 3,366,358 | -2.09(-7.55%) |
Oct 23, 2023 | 26.65 | 27.74 | 26.34 | 27.66 | 4,582,170 | +1.66(+6.40%) |
Oct 20, 2023 | 25.61 | 26.29 | 24.77 | 26.00 | 4,409,804 | +0.31(+1.19%) |
Oct 19, 2023 | 24.13 | 25.87 | 24.04 | 25.69 | 6,369,081 | +1.56(+6.45%) |
Oct 18, 2023 | 22.79 | 24.40 | 22.75 | 24.14 | 3,831,570 | +1.70(+7.59%) |
Oct 17, 2023 | 22.97 | 23.13 | 21.32 | 22.43 | 4,571,016 | -0.12(-0.52%) |
Oct 16, 2023 | 23.06 | 23.99 | 21.86 | 22.55 | 3,600,403 | -0.49(-2.14%) |
Oct 13, 2023 | 23.80 | 24.48 | 22.96 | 23.04 | 4,868,668 | -0.97(-4.06%) |
Oct 12, 2023 | 21.70 | 24.24 | 21.67 | 24.02 | 5,951,462 | +2.47(+11.47%) |
Oct 11, 2023 | 20.90 | 22.22 | 20.23 | 21.55 | 4,038,481 | +0.55(+2.63%) |
Oct 10, 2023 | 21.70 | 21.95 | 20.61 | 21.00 | 3,049,274 | -0.20(-0.93%) |
Oct 09, 2023 | 21.34 | 22.35 | 21.16 | 21.19 | 3,396,737 | +0.40(+1.94%) |
Oct 06, 2023 | 21.47 | 21.70 | 20.42 | 20.79 | 3,256,037 | -0.05(-0.24%) |
Oct 05, 2023 | 23.35 | 23.41 | 20.63 | 20.84 | 5,713,113 | -2.29(-9.92%) |
Oct 04, 2023 | 22.61 | 23.83 | 22.55 | 23.13 | 4,815,165 | +0.67(+2.98%) |
Oct 03, 2023 | 22.53 | 23.24 | 22.14 | 22.46 | 3,541,249 | +0.15(+0.66%) |
Oct 02, 2023 | 20.42 | 22.55 | 20.42 | 22.31 | 3,871,388 | +2.03(+10.00%) |
Sep 29, 2023 | 19.29 | 20.49 | 19.00 | 20.29 | 4,392,718 | +0.59(+3.00%) |
Sep 28, 2023 | 19.53 | 20.63 | 19.50 | 19.70 | 4,906,036 | +0.16(+0.81%) |
Sep 27, 2023 | 19.70 | 20.24 | 18.90 | 19.54 | 3,411,448 | -0.61(-3.03%) |
Sep 26, 2023 | 20.69 | 20.82 | 19.03 | 20.15 | 4,616,032 | -1.20(-5.63%) |
Sep 25, 2023 | 20.81 | 21.53 | 21.04 | 21.35 | 3,328,498 | +0.83(+4.03%) |
Sep 22, 2023 | 19.57 | 20.53 | 19.39 | 20.52 | 3,320,622 | +0.69(+3.48%) |
Sep 21, 2023 | 19.77 | 20.47 | 19.55 | 19.83 | 5,307,762 | +0.54(+2.81%) |
Sep 20, 2023 | 17.98 | 19.31 | 17.93 | 19.29 | 3,185,765 | +1.19(+6.58%) |
Sep 19, 2023 | 18.07 | 18.45 | 17.94 | 18.10 | 2,541,152 | -0.03(-0.16%) |
Sep 18, 2023 | 17.37 | 18.35 | 17.14 | 18.13 | 3,323,272 | +0.76(+4.38%) |
Sep 15, 2023 | 16.75 | 17.59 | 16.57 | 17.37 | 3,189,726 | +0.74(+4.45%) |
Sep 14, 2023 | 16.39 | 16.90 | 16.24 | 16.63 | 2,878,774 | +0.09(+0.53%) |
Sep 13, 2023 | 15.93 | 16.60 | 15.35 | 16.54 | 2,949,773 | +0.45(+2.79%) |
Sep 12, 2023 | 16.32 | 16.40 | 15.61 | 16.09 | 2,937,284 | -0.14(-0.84%) |
Sep 11, 2023 | 16.23 | 16.49 | 16.00 | 16.23 | 2,284,548 | -0.11(-0.66%) |
Sep 08, 2023 | 16.26 | 16.61 | 15.98 | 16.33 | 2,974,850 | +0.08(+0.48%) |
Sep 07, 2023 | 15.96 | 16.50 | 15.87 | 16.26 | 3,184,479 | +0.62(+3.99%) |
Sep 06, 2023 | 15.62 | 16.19 | 15.38 | 15.63 | 2,661,561 | -0.10(-0.62%) |
Sep 05, 2023 | 15.09 | 15.81 | 14.83 | 15.73 | 4,172,424 | +0.81(+5.42%) |
Sep 01, 2023 | 15.74 | 15.74 | 14.86 | 14.92 | 4,584,027 | -1.14(-7.10%) |
Aug 31, 2023 | 15.71 | 16.07 | 15.49 | 16.06 | 3,578,403 | +0.33(+2.11%) |
Aug 30, 2023 | 15.98 | 16.16 | 15.64 | 15.73 | 2,806,061 | -0.25(-1.59%) |
Aug 29, 2023 | 16.24 | 16.58 | 15.73 | 15.98 | 3,344,946 | -0.21(-1.32%) |
Aug 28, 2023 | 16.09 | 16.50 | 15.63 | 16.20 | 3,082,745 | -0.14(-0.84%) |
Aug 25, 2023 | 16.77 | 17.26 | 16.04 | 16.33 | 4,053,820 | -0.63(-3.73%) |
Aug 24, 2023 | 16.28 | 17.07 | 16.25 | 16.97 | 3,430,495 | +0.75(+4.63%) |
Aug 23, 2023 | 16.18 | 16.29 | 15.61 | 16.22 | 2,725,689 | -0.29(-1.77%) |
Aug 22, 2023 | 16.44 | 16.97 | 16.10 | 16.51 | 3,002,232 | +0.02(+0.12%) |
Aug 21, 2023 | 17.18 | 17.57 | 16.16 | 16.49 | 3,140,265 | -0.66(-3.86%) |
Aug 18, 2023 | 18.03 | 18.22 | 16.75 | 17.15 | 3,214,357 | -0.36(-2.06%) |
Aug 17, 2023 | 16.70 | 17.52 | 16.63 | 17.51 | 4,249,246 | +0.79(+4.72%) |
Aug 16, 2023 | 15.87 | 16.89 | 15.74 | 16.72 | 3,829,946 | +1.04(+6.65%) |
Aug 15, 2023 | 15.64 | 16.14 | 15.41 | 15.68 | 3,412,548 | +0.11(+0.69%) |
Aug 14, 2023 | 15.99 | 16.61 | 15.44 | 15.57 | 3,825,161 | -0.07(-0.44%) |
Aug 11, 2023 | 15.80 | 15.97 | 15.31 | 15.64 | 3,698,204 | +0.00(+0.00%) |
Aug 10, 2023 | 15.94 | 16.03 | 15.01 | 15.64 | 4,532,135 | -0.34(-2.13%) |
Aug 09, 2023 | 15.87 | 16.33 | 15.42 | 15.98 | 3,484,988 | -0.01(-0.06%) |
Aug 08, 2023 | 16.42 | 16.63 | 15.81 | 15.99 | 3,707,562 | -0.34(-2.09%) |
Aug 07, 2023 | 15.06 | 16.47 | 15.06 | 16.33 | 5,161,876 | +1.32(+8.76%) |
Aug 04, 2023 | 14.77 | 15.06 | 14.47 | 15.02 | 4,487,657 | +0.04(+0.26%) |
Aug 03, 2023 | 14.76 | 15.00 | 14.39 | 14.98 | 3,942,689 | +0.48(+3.29%) |
Aug 02, 2023 | 14.18 | 14.78 | 14.01 | 14.50 | 4,559,309 | +0.63(+4.57%) |