Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.57 | 22.06 | 21.19 | 21.25 | 119,362,624 | -0.32(-1.50%) |
Oct 30, 2023 | 21.82 | 22.10 | 21.30 | 21.58 | 143,601,904 | -0.71(-3.16%) |
Oct 27, 2023 | 22.09 | 22.55 | 21.61 | 22.28 | 188,052,608 | -0.33(-1.47%) |
Oct 26, 2023 | 21.61 | 22.86 | 21.44 | 22.61 | 193,307,456 | +1.26(+5.92%) |
Oct 25, 2023 | 20.30 | 21.46 | 20.27 | 21.35 | 152,218,864 | +1.46(+7.34%) |
Oct 24, 2023 | 20.17 | 20.47 | 19.75 | 19.89 | 132,147,888 | -0.58(-2.82%) |
Oct 23, 2023 | 20.90 | 21.27 | 19.84 | 20.47 | 163,701,008 | -0.18(-0.85%) |
Oct 20, 2023 | 19.85 | 20.69 | 19.75 | 20.65 | 165,529,376 | +0.90(+4.56%) |
Oct 19, 2023 | 18.99 | 19.89 | 18.79 | 19.75 | 202,811,152 | +0.54(+2.80%) |
Oct 18, 2023 | 18.84 | 19.39 | 18.50 | 19.21 | 147,544,032 | +0.76(+4.14%) |
Oct 17, 2023 | 18.80 | 19.13 | 18.20 | 18.44 | 140,691,040 | +0.19(+1.02%) |
Oct 16, 2023 | 18.69 | 18.68 | 18.10 | 18.26 | 112,250,784 | -0.65(-3.42%) |
Oct 13, 2023 | 18.11 | 19.11 | 18.03 | 18.90 | 162,253,888 | +0.70(+3.82%) |
Oct 12, 2023 | 17.93 | 18.55 | 17.67 | 18.21 | 151,719,536 | +0.22(+1.20%) |
Oct 11, 2023 | 18.18 | 18.44 | 17.95 | 17.99 | 120,398,000 | -0.38(-2.08%) |
Oct 10, 2023 | 18.63 | 18.71 | 17.95 | 18.37 | 118,108,168 | -0.29(-1.57%) |
Oct 09, 2023 | 19.33 | 19.57 | 18.58 | 18.67 | 115,971,768 | -0.29(-1.55%) |
Oct 06, 2023 | 20.47 | 20.61 | 18.77 | 18.96 | 184,954,736 | -0.99(-4.96%) |
Oct 05, 2023 | 19.77 | 20.53 | 19.71 | 19.95 | 122,662,064 | +0.20(+0.99%) |
Oct 04, 2023 | 20.43 | 20.52 | 19.59 | 19.75 | 151,825,248 | -0.82(-4.00%) |
Oct 03, 2023 | 19.95 | 20.84 | 19.59 | 20.58 | 139,311,440 | +1.04(+5.31%) |
Oct 02, 2023 | 19.99 | 20.10 | 19.29 | 19.54 | 129,626,184 | -0.48(-2.40%) |
Sep 29, 2023 | 19.48 | 20.24 | 19.24 | 20.02 | 166,222,256 | -0.04(-0.20%) |
Sep 28, 2023 | 20.72 | 20.88 | 19.68 | 20.06 | 144,284,080 | -0.46(-2.24%) |
Sep 27, 2023 | 20.49 | 21.18 | 20.20 | 20.52 | 155,968,768 | -0.15(-0.71%) |
Sep 26, 2023 | 20.22 | 20.84 | 20.13 | 20.67 | 121,455,840 | +0.90(+4.56%) |
Sep 25, 2023 | 20.22 | 20.16 | 19.75 | 19.76 | 117,128,336 | -0.28(-1.42%) |
Sep 22, 2023 | 19.76 | 20.11 | 19.40 | 20.05 | 136,701,872 | -0.01(-0.05%) |
Sep 21, 2023 | 19.59 | 20.08 | 19.46 | 20.06 | 145,170,080 | +1.10(+5.79%) |
Sep 20, 2023 | 18.04 | 18.98 | 17.97 | 18.96 | 119,639,280 | +0.78(+4.28%) |
Sep 19, 2023 | 18.26 | 18.64 | 18.07 | 18.18 | 111,077,424 | +0.13(+0.75%) |
Sep 18, 2023 | 18.25 | 18.30 | 17.89 | 18.05 | 92,168,416 | -0.07(-0.37%) |
Sep 15, 2023 | 17.40 | 18.23 | 17.35 | 18.12 | 128,434,096 | +0.90(+5.26%) |
Sep 14, 2023 | 17.39 | 17.68 | 17.07 | 17.21 | 126,427,016 | -0.40(-2.30%) |
Sep 13, 2023 | 17.79 | 17.95 | 17.38 | 17.62 | 125,190,928 | -0.18(-1.03%) |
Sep 12, 2023 | 17.46 | 17.86 | 17.28 | 17.80 | 99,242,408 | +0.58(+3.35%) |
Sep 11, 2023 | 17.41 | 17.70 | 17.15 | 17.22 | 99,806,856 | -0.63(-3.51%) |
Sep 08, 2023 | 17.93 | 18.00 | 17.52 | 17.85 | 103,124,312 | -0.07(-0.38%) |
Sep 07, 2023 | 18.17 | 18.32 | 17.81 | 17.91 | 122,823,728 | +0.41(+2.37%) |
Sep 06, 2023 | 17.16 | 17.79 | 17.12 | 17.50 | 125,566,880 | +0.44(+2.60%) |
Sep 05, 2023 | 17.23 | 17.36 | 16.88 | 17.06 | 92,033,520 | -0.05(-0.28%) |
Sep 01, 2023 | 16.72 | 17.32 | 16.66 | 17.11 | 117,860,320 | +0.06(+0.34%) |
Aug 31, 2023 | 17.19 | 17.19 | 16.80 | 17.05 | 107,453,784 | -0.12(-0.67%) |
Aug 30, 2023 | 17.43 | 17.59 | 17.09 | 17.16 | 123,660,200 | -0.30(-1.71%) |
Aug 29, 2023 | 18.70 | 18.75 | 17.39 | 17.46 | 141,594,272 | -1.19(-6.40%) |
Aug 28, 2023 | 18.63 | 19.06 | 18.51 | 18.66 | 114,642,168 | -0.42(-2.22%) |
Aug 25, 2023 | 19.41 | 19.97 | 18.80 | 19.08 | 222,335,280 | -0.47(-2.41%) |
Aug 24, 2023 | 17.83 | 19.56 | 17.81 | 19.55 | 157,916,672 | +1.23(+6.73%) |
Aug 23, 2023 | 19.05 | 19.09 | 18.15 | 18.32 | 136,869,808 | -0.91(-4.75%) |
Aug 22, 2023 | 18.74 | 19.34 | 18.72 | 19.23 | 124,202,992 | +0.11(+0.55%) |
Aug 21, 2023 | 19.86 | 19.95 | 19.02 | 19.13 | 138,830,352 | -0.97(-4.84%) |
Aug 18, 2023 | 20.58 | 20.68 | 19.88 | 20.10 | 170,824,256 | +0.10(+0.48%) |
Aug 17, 2023 | 19.15 | 20.08 | 19.10 | 20.00 | 151,593,392 | +0.65(+3.38%) |
Aug 16, 2023 | 18.84 | 19.37 | 18.60 | 19.35 | 141,834,896 | +0.62(+3.29%) |
Aug 15, 2023 | 18.32 | 18.85 | 18.19 | 18.73 | 121,057,288 | +0.58(+3.18%) |
Aug 14, 2023 | 18.92 | 19.03 | 18.14 | 18.15 | 138,298,832 | -0.63(-3.33%) |
Aug 11, 2023 | 18.83 | 19.01 | 18.52 | 18.78 | 139,545,408 | +0.37(+1.99%) |
Aug 10, 2023 | 18.05 | 18.65 | 17.53 | 18.41 | 184,154,912 | -0.07(-0.36%) |
Aug 09, 2023 | 17.86 | 18.61 | 17.84 | 18.48 | 147,780,416 | +0.59(+3.28%) |
Aug 08, 2023 | 17.81 | 18.34 | 17.81 | 17.89 | 124,304,632 | +0.46(+2.65%) |
Aug 07, 2023 | 17.64 | 17.97 | 17.42 | 17.43 | 112,047,320 | -0.44(-2.48%) |
Aug 04, 2023 | 17.36 | 17.95 | 17.03 | 17.88 | 167,072,240 | +0.24(+1.36%) |
Aug 03, 2023 | 17.89 | 17.90 | 17.32 | 17.64 | 146,092,656 | +0.13(+0.77%) |
Aug 02, 2023 | 16.89 | 17.68 | 16.88 | 17.50 | 182,258,176 | +1.08(+6.56%) |