Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 16.78 | 0 | +0.87(+5.47%) | |||
Nov 02, 2023 | 15.74 | 16.16 | 15.55 | 15.91 | 1,764,646 | +0.65(+4.26%) |
Nov 01, 2023 | 16.05 | 16.14 | 14.76 | 15.26 | 2,313,549 | -0.34(-2.18%) |
Oct 31, 2023 | 15.54 | 15.92 | 15.32 | 15.60 | 2,250,760 | -0.04(-0.26%) |
Oct 30, 2023 | 14.47 | 15.82 | 14.05 | 15.64 | 4,422,363 | +1.71(+12.28%) |
Oct 27, 2023 | 15.30 | 15.73 | 13.71 | 13.93 | 3,673,497 | -1.47(-9.55%) |
Oct 26, 2023 | 15.15 | 16.60 | 14.92 | 15.40 | 3,569,861 | +0.10(+0.65%) |
Oct 25, 2023 | 15.50 | 15.66 | 14.93 | 15.30 | 2,797,152 | -0.65(-4.08%) |
Oct 24, 2023 | 16.00 | 16.51 | 15.43 | 15.95 | 2,973,891 | +0.64(+4.18%) |
Oct 23, 2023 | 15.40 | 15.93 | 15.13 | 15.31 | 1,585,442 | -0.23(-1.48%) |
Oct 20, 2023 | 15.85 | 16.11 | 14.90 | 15.54 | 2,260,375 | -0.52(-3.24%) |
Oct 19, 2023 | 17.08 | 17.21 | 15.85 | 16.06 | 2,489,100 | -1.12(-6.52%) |
Oct 18, 2023 | 17.76 | 18.00 | 17.02 | 17.18 | 2,128,961 | -0.70(-3.91%) |
Oct 17, 2023 | 17.39 | 18.09 | 16.96 | 17.88 | 3,369,702 | +0.63(+3.65%) |
Oct 16, 2023 | 15.03 | 17.55 | 14.68 | 17.25 | 6,569,800 | +2.23(+14.85%) |
Oct 13, 2023 | 14.91 | 15.27 | 14.86 | 15.02 | 1,596,799 | -0.01(-0.07%) |
Oct 12, 2023 | 16.09 | 16.16 | 14.99 | 15.03 | 2,611,931 | -1.13(-6.99%) |
Oct 11, 2023 | 16.68 | 17.06 | 16.07 | 16.16 | 1,854,683 | -0.56(-3.35%) |
Oct 10, 2023 | 16.45 | 17.42 | 16.33 | 16.72 | 2,401,681 | +0.58(+3.59%) |
Oct 09, 2023 | 17.12 | 17.27 | 15.90 | 16.14 | 3,379,579 | -1.32(-7.56%) |
Oct 06, 2023 | 16.01 | 17.79 | 15.87 | 17.46 | 4,642,888 | +1.74(+11.07%) |
Oct 05, 2023 | 15.94 | 16.07 | 15.09 | 15.72 | 2,735,415 | +0.79(+5.29%) |
Oct 04, 2023 | 15.03 | 15.15 | 14.83 | 14.93 | 1,522,380 | -0.10(-0.67%) |
Oct 03, 2023 | 15.15 | 15.73 | 14.82 | 15.03 | 2,097,946 | -0.01(-0.07%) |
Oct 02, 2023 | 15.69 | 15.80 | 14.82 | 15.04 | 2,022,618 | -0.78(-4.93%) |
Sep 29, 2023 | 16.30 | 16.50 | 15.76 | 15.82 | 1,942,602 | -0.09(-0.57%) |
Sep 28, 2023 | 15.75 | 16.11 | 15.61 | 15.91 | 1,646,167 | +0.12(+0.76%) |
Sep 27, 2023 | 16.31 | 16.58 | 15.69 | 15.79 | 1,744,225 | -0.52(-3.19%) |
Sep 26, 2023 | 17.11 | 17.11 | 16.24 | 16.31 | 1,628,475 | -0.99(-5.72%) |
Sep 25, 2023 | 17.30 | 17.57 | 17.28 | 17.30 | 1,194,016 | -0.02(-0.12%) |
Sep 22, 2023 | 17.81 | 18.08 | 17.25 | 17.32 | 1,218,217 | -0.39(-2.20%) |
Sep 21, 2023 | 17.68 | 18.18 | 17.37 | 17.71 | 1,487,247 | -0.24(-1.34%) |
Sep 20, 2023 | 18.26 | 19.06 | 17.93 | 17.95 | 1,663,765 | -0.25(-1.37%) |
Sep 19, 2023 | 18.52 | 18.78 | 17.91 | 18.20 | 2,214,619 | -0.53(-2.83%) |
Sep 18, 2023 | 19.77 | 19.85 | 18.69 | 18.73 | 2,080,144 | -1.14(-5.74%) |
Sep 15, 2023 | 20.97 | 21.00 | 19.79 | 19.87 | 1,827,994 | -1.10(-5.25%) |
Sep 14, 2023 | 21.40 | 21.67 | 20.93 | 20.97 | 1,431,219 | -0.43(-2.01%) |
Sep 13, 2023 | 20.23 | 21.52 | 20.09 | 21.40 | 2,589,171 | +1.09(+5.37%) |
Sep 12, 2023 | 20.53 | 20.80 | 20.04 | 20.31 | 1,416,899 | -0.64(-3.05%) |
Sep 11, 2023 | 20.69 | 21.12 | 20.40 | 20.95 | 1,538,670 | +0.04(+0.19%) |
Sep 08, 2023 | 20.21 | 21.23 | 20.15 | 20.91 | 2,275,344 | +0.32(+1.55%) |
Sep 07, 2023 | 20.80 | 20.80 | 18.81 | 20.59 | 6,608,223 | -0.40(-1.91%) |
Sep 06, 2023 | 24.81 | 25.15 | 19.69 | 20.99 | 15,954,301 | -6.44(-23.48%) |
Sep 05, 2023 | 26.20 | 27.66 | 26.04 | 27.43 | 1,372,048 | +0.89(+3.35%) |
Sep 01, 2023 | 26.44 | 26.96 | 26.37 | 26.54 | 1,008,885 | +0.43(+1.65%) |
Aug 31, 2023 | 26.22 | 26.80 | 25.79 | 26.11 | 1,272,754 | -0.10(-0.38%) |
Aug 30, 2023 | 26.30 | 26.82 | 25.94 | 26.21 | 1,339,862 | -0.36(-1.37%) |
Aug 29, 2023 | 25.54 | 27.30 | 25.17 | 26.57 | 1,767,688 | +1.18(+4.63%) |
Aug 28, 2023 | 25.05 | 25.68 | 24.77 | 25.40 | 1,153,194 | +0.67(+2.71%) |
Aug 25, 2023 | 24.42 | 25.00 | 23.93 | 24.73 | 1,755,984 | +0.67(+2.78%) |
Aug 24, 2023 | 24.19 | 24.81 | 23.52 | 24.06 | 1,744,607 | -0.16(-0.66%) |
Aug 23, 2023 | 23.64 | 24.73 | 23.33 | 24.22 | 2,452,593 | +0.30(+1.25%) |
Aug 22, 2023 | 25.03 | 25.03 | 23.84 | 23.92 | 2,287,742 | -1.11(-4.43%) |
Aug 21, 2023 | 26.40 | 26.40 | 24.84 | 25.03 | 2,476,104 | -1.27(-4.83%) |
Aug 18, 2023 | 25.57 | 27.14 | 25.26 | 26.30 | 1,595,914 | +0.11(+0.42%) |
Aug 17, 2023 | 27.00 | 27.88 | 26.17 | 26.19 | 1,895,109 | -0.82(-3.04%) |
Aug 16, 2023 | 29.55 | 29.64 | 26.94 | 27.01 | 2,962,129 | -2.94(-9.82%) |
Aug 15, 2023 | 31.58 | 31.59 | 29.90 | 29.95 | 1,392,846 | -1.76(-5.55%) |
Aug 14, 2023 | 31.53 | 31.77 | 30.87 | 31.71 | 825,915 | +0.18(+0.57%) |
Aug 11, 2023 | 30.81 | 31.70 | 30.46 | 31.53 | 1,247,626 | +0.40(+1.28%) |
Aug 10, 2023 | 31.25 | 31.88 | 30.96 | 31.13 | 1,305,114 | +0.21(+0.68%) |
Aug 09, 2023 | 32.16 | 32.35 | 30.89 | 30.92 | 1,460,561 | -1.58(-4.86%) |
Aug 08, 2023 | 32.00 | 32.89 | 31.14 | 32.50 | 1,817,664 | -0.27(-0.82%) |
Aug 07, 2023 | 33.78 | 34.12 | 32.46 | 32.77 | 1,808,894 | -1.09(-3.22%) |
Aug 04, 2023 | 36.25 | 36.32 | 33.82 | 33.86 | 2,352,072 | -2.36(-6.52%) |
Aug 03, 2023 | 38.40 | 38.73 | 36.08 | 36.22 | 2,588,473 | -1.64(-4.33%) |
Aug 02, 2023 | 36.25 | 39.27 | 35.87 | 37.86 | 4,067,957 | +0.80(+2.16%) |
Aug 01, 2023 | 36.20 | 37.18 | 35.01 | 37.06 | 2,283,336 | +0.59(+1.62%) |
Jul 31, 2023 | 35.81 | 36.91 | 35.35 | 36.47 | 2,558,179 | +1.48(+4.23%) |
Jul 28, 2023 | 35.95 | 36.20 | 33.51 | 34.99 | 3,744,849 | -0.03(-0.09%) |
Jul 27, 2023 | 34.30 | 39.00 | 33.80 | 35.02 | 9,307,722 | +3.93(+12.64%) |
Jul 26, 2023 | 30.60 | 31.34 | 30.33 | 31.09 | 1,709,977 | +0.32(+1.04%) |
Jul 25, 2023 | 30.87 | 31.51 | 30.71 | 30.77 | 1,157,155 | -0.15(-0.49%) |
Jul 24, 2023 | 32.05 | 32.52 | 30.62 | 30.92 | 1,586,537 | -1.12(-3.50%) |
Jul 21, 2023 | 31.92 | 32.83 | 31.66 | 32.04 | 1,601,314 | +0.30(+0.95%) |
Jul 20, 2023 | 32.00 | 32.91 | 31.35 | 31.74 | 2,259,199 | -0.20(-0.63%) |
Jul 19, 2023 | 32.76 | 33.37 | 31.51 | 31.94 | 1,664,110 | -0.29(-0.90%) |
Jul 18, 2023 | 32.40 | 33.58 | 31.96 | 32.23 | 1,526,174 | -0.13(-0.40%) |
Jul 17, 2023 | 31.35 | 33.20 | 30.72 | 32.36 | 2,090,203 | +1.08(+3.45%) |
Jul 14, 2023 | 32.31 | 32.31 | 30.56 | 31.28 | 1,913,398 | -0.53(-1.67%) |
Jul 13, 2023 | 31.09 | 32.17 | 30.87 | 31.81 | 1,910,205 | +1.03(+3.35%) |
Jul 12, 2023 | 31.34 | 31.55 | 30.29 | 30.78 | 1,959,030 | +0.06(+0.20%) |
Jul 11, 2023 | 29.93 | 30.95 | 29.30 | 30.72 | 1,953,035 | +1.14(+3.85%) |
Jul 10, 2023 | 29.11 | 30.43 | 29.04 | 29.58 | 1,972,117 | +0.21(+0.73%) |
Jul 07, 2023 | 27.57 | 29.96 | 27.50 | 29.36 | 3,151,735 | +1.58(+5.69%) |
Jul 06, 2023 | 30.55 | 30.88 | 27.31 | 27.79 | 4,877,568 | -3.36(-10.80%) |
Jul 05, 2023 | 32.14 | 32.80 | 31.13 | 31.15 | 2,798,586 | -0.91(-2.84%) |
Jul 03, 2023 | 32.75 | 32.84 | 31.60 | 32.06 | 2,299,662 | -0.51(-1.57%) |
Jun 30, 2023 | 31.92 | 32.77 | 30.15 | 32.57 | 7,475,786 | +2.00(+6.54%) |
Jun 29, 2023 | 27.71 | 31.77 | 27.70 | 30.57 | 15,440,281 | +5.03(+19.69%) |
Jun 28, 2023 | 24.99 | 26.44 | 24.62 | 25.54 | 3,819,840 | +1.47(+6.11%) |
Jun 27, 2023 | 23.21 | 24.78 | 22.85 | 24.07 | 2,489,920 | +1.01(+4.38%) |
Jun 26, 2023 | 24.14 | 24.14 | 22.39 | 23.06 | 2,394,510 | -0.85(-3.55%) |
Jun 23, 2023 | 24.52 | 24.59 | 23.51 | 23.91 | 4,424,733 | -0.93(-3.74%) |
Jun 22, 2023 | 22.44 | 26.01 | 22.04 | 24.84 | 11,376,712 | +3.66(+17.28%) |
Jun 21, 2023 | 20.73 | 21.52 | 20.38 | 21.18 | 1,391,935 | +0.56(+2.72%) |
Jun 20, 2023 | 21.84 | 21.89 | 20.47 | 20.62 | 1,444,276 | -1.31(-5.97%) |
Jun 16, 2023 | 22.75 | 22.85 | 21.64 | 21.93 | 1,613,202 | -0.18(-0.81%) |
Jun 15, 2023 | 22.31 | 22.75 | 22.02 | 22.11 | 1,698,045 | +2.24(+11.27%) |
May 08, 2023 | 19.86 | 19.97 | 19.23 | 19.87 | 997,767 | -0.10(-0.50%) |
May 05, 2023 | 20.08 | 20.37 | 19.96 | 19.97 | 1,161,702 | +0.24(+1.22%) |
May 04, 2023 | 20.05 | 20.53 | 19.68 | 19.73 | 762,117 | -0.40(-1.99%) |
May 03, 2023 | 19.78 | 20.79 | 19.78 | 20.13 | 960,817 | +0.12(+0.60%) |
May 02, 2023 | 19.50 | 20.27 | 19.19 | 20.01 | 1,675,581 | +0.40(+2.04%) |