Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.50 | 14.98 | 13.97 | 14.85 | 75,999,272 | +0.37(+2.55%) |
Oct 30, 2023 | 14.77 | 15.06 | 13.98 | 14.49 | 104,523,288 | -0.57(-3.77%) |
Oct 27, 2023 | 15.25 | 15.52 | 14.88 | 15.05 | 91,789,712 | +0.37(+2.51%) |
Oct 26, 2023 | 15.08 | 15.63 | 14.44 | 14.68 | 101,827,104 | -0.24(-1.60%) |
Oct 25, 2023 | 16.33 | 16.47 | 14.66 | 14.92 | 107,163,984 | -2.06(-12.15%) |
Oct 24, 2023 | 16.61 | 17.08 | 16.37 | 16.99 | 79,252,528 | +0.65(+3.97%) |
Oct 23, 2023 | 16.30 | 17.21 | 15.78 | 16.34 | 89,678,216 | -0.25(-1.50%) |
Oct 20, 2023 | 17.37 | 17.74 | 16.52 | 16.59 | 83,948,808 | -0.79(-4.53%) |
Oct 19, 2023 | 18.70 | 18.87 | 17.18 | 17.38 | 116,007,656 | -0.85(-4.65%) |
Oct 18, 2023 | 18.31 | 18.73 | 17.93 | 18.22 | 81,496,064 | -1.02(-5.28%) |
Oct 17, 2023 | 18.57 | 19.70 | 17.85 | 19.24 | 90,347,528 | -0.51(-2.57%) |
Oct 16, 2023 | 19.07 | 19.94 | 19.04 | 19.75 | 65,757,568 | +0.83(+4.37%) |
Oct 13, 2023 | 20.74 | 20.82 | 18.79 | 18.92 | 89,300,208 | -1.69(-8.22%) |
Oct 12, 2023 | 20.61 | 21.50 | 20.03 | 20.62 | 83,552,040 | +0.17(+0.83%) |
Oct 11, 2023 | 20.25 | 20.62 | 19.76 | 20.45 | 62,687,876 | +0.46(+2.29%) |
Oct 10, 2023 | 19.50 | 20.56 | 19.23 | 19.99 | 67,761,448 | +0.67(+3.46%) |
Oct 09, 2023 | 18.83 | 19.47 | 18.39 | 19.32 | 62,752,484 | -0.09(-0.46%) |
Oct 06, 2023 | 17.96 | 19.73 | 17.61 | 19.41 | 93,092,424 | +1.07(+5.82%) |
Oct 05, 2023 | 18.52 | 18.81 | 17.77 | 18.34 | 63,670,296 | -0.24(-1.29%) |
Oct 04, 2023 | 18.12 | 18.75 | 17.72 | 18.58 | 74,135,152 | +0.75(+4.19%) |
Oct 03, 2023 | 18.54 | 19.33 | 17.48 | 17.84 | 77,784,152 | -1.19(-6.24%) |
Oct 02, 2023 | 18.89 | 19.52 | 18.37 | 19.02 | 66,069,560 | +0.21(+1.11%) |
Sep 29, 2023 | 19.37 | 19.60 | 18.60 | 18.81 | 75,966,528 | +0.23(+1.23%) |
Sep 28, 2023 | 17.52 | 19.16 | 17.29 | 18.58 | 89,075,056 | +0.96(+5.43%) |
Sep 27, 2023 | 17.59 | 18.02 | 16.84 | 17.63 | 81,055,184 | +0.44(+2.55%) |
Sep 26, 2023 | 17.69 | 17.86 | 16.94 | 17.19 | 70,958,904 | -0.98(-5.38%) |
Sep 25, 2023 | 17.56 | 18.19 | 17.72 | 18.16 | 56,553,280 | +0.38(+2.13%) |
Sep 22, 2023 | 17.84 | 18.31 | 17.57 | 17.79 | 65,580,824 | +0.42(+2.41%) |
Sep 21, 2023 | 17.70 | 18.07 | 17.34 | 17.37 | 68,124,856 | -1.06(-5.74%) |
Sep 20, 2023 | 19.60 | 19.85 | 18.38 | 18.42 | 58,683,452 | -0.95(-4.89%) |
Sep 19, 2023 | 19.70 | 19.75 | 19.02 | 19.37 | 50,136,720 | -0.47(-2.35%) |
Sep 18, 2023 | 19.20 | 20.08 | 19.11 | 19.84 | 41,769,176 | +0.14(+0.71%) |
Sep 15, 2023 | 21.14 | 21.17 | 19.36 | 19.70 | 77,749,448 | -1.85(-8.59%) |
Sep 14, 2023 | 21.76 | 21.83 | 20.95 | 21.55 | 54,391,108 | +0.42(+1.98%) |
Sep 13, 2023 | 20.78 | 21.77 | 20.69 | 21.13 | 56,220,856 | +0.29(+1.39%) |
Sep 12, 2023 | 20.90 | 21.88 | 20.75 | 20.84 | 49,136,196 | -0.51(-2.38%) |
Sep 11, 2023 | 22.14 | 22.20 | 20.49 | 21.35 | 55,657,740 | -0.05(-0.23%) |
Sep 08, 2023 | 21.62 | 22.09 | 21.12 | 21.40 | 41,048,456 | -0.37(-1.69%) |
Sep 07, 2023 | 21.76 | 21.95 | 20.90 | 21.77 | 61,890,884 | -1.56(-6.70%) |
Sep 06, 2023 | 23.76 | 24.18 | 22.55 | 23.33 | 45,207,584 | -0.58(-2.41%) |
Sep 05, 2023 | 23.64 | 24.46 | 23.27 | 23.91 | 40,037,172 | +0.00(+0.00%) |
Sep 01, 2023 | 24.24 | 24.39 | 23.40 | 23.91 | 50,421,032 | +0.16(+0.67%) |
Aug 31, 2023 | 23.06 | 24.17 | 23.03 | 23.75 | 57,769,896 | +0.46(+1.97%) |
Aug 30, 2023 | 22.81 | 23.59 | 22.26 | 23.29 | 58,737,188 | +0.33(+1.43%) |
Aug 29, 2023 | 20.99 | 23.20 | 20.87 | 22.96 | 62,576,652 | +1.64(+7.70%) |
Aug 28, 2023 | 21.16 | 21.49 | 20.66 | 21.32 | 58,145,168 | +0.76(+3.68%) |
Aug 25, 2023 | 20.24 | 21.07 | 19.31 | 20.56 | 73,662,368 | +0.25(+1.22%) |
Aug 24, 2023 | 23.78 | 23.81 | 20.14 | 20.31 | 87,438,392 | -2.18(-9.69%) |
Aug 23, 2023 | 20.85 | 22.78 | 20.80 | 22.49 | 67,029,632 | +1.24(+5.85%) |
Aug 22, 2023 | 22.60 | 22.71 | 21.00 | 21.25 | 60,007,332 | -0.53(-2.42%) |
Aug 21, 2023 | 20.41 | 21.93 | 20.29 | 21.78 | 60,438,260 | +1.72(+8.59%) |
Aug 18, 2023 | 19.13 | 20.33 | 19.02 | 20.06 | 63,989,488 | +0.24(+1.21%) |
Aug 17, 2023 | 20.52 | 20.65 | 19.62 | 19.82 | 50,866,508 | -0.62(-3.02%) |
Aug 16, 2023 | 21.61 | 21.68 | 20.37 | 20.43 | 54,496,112 | -1.26(-5.83%) |
Aug 15, 2023 | 22.51 | 22.71 | 21.60 | 21.70 | 45,663,340 | -1.12(-4.93%) |
Aug 14, 2023 | 20.76 | 22.85 | 20.56 | 22.82 | 55,237,156 | +1.78(+8.47%) |
Aug 11, 2023 | 21.83 | 21.90 | 20.91 | 21.04 | 66,572,152 | -1.66(-7.32%) |
Aug 10, 2023 | 23.55 | 24.29 | 22.21 | 22.70 | 65,568,104 | -0.28(-1.21%) |
Aug 09, 2023 | 24.29 | 24.32 | 22.84 | 22.98 | 49,937,376 | -1.36(-5.60%) |
Aug 08, 2023 | 24.38 | 24.43 | 23.32 | 24.34 | 53,153,136 | -1.19(-4.68%) |
Aug 07, 2023 | 25.34 | 25.66 | 24.87 | 25.54 | 40,160,140 | +0.78(+3.13%) |
Aug 04, 2023 | 24.70 | 25.83 | 23.97 | 24.76 | 59,531,372 | -0.27(-1.07%) |
Aug 03, 2023 | 24.18 | 25.48 | 23.96 | 25.03 | 51,628,668 | -0.13(-0.51%) |
Aug 02, 2023 | 27.37 | 27.37 | 24.67 | 25.16 | 82,081,104 | -3.23(-11.39%) |