Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.43 | 23.49 | 22.20 | 23.12 | 158,295 | +0.57(+2.53%) |
Oct 30, 2023 | 22.87 | 22.87 | 22.16 | 22.55 | 165,427 | +0.28(+1.26%) |
Oct 27, 2023 | 23.53 | 23.53 | 21.96 | 22.27 | 240,270 | -1.12(-4.79%) |
Oct 26, 2023 | 23.83 | 24.11 | 23.17 | 23.39 | 140,812 | -0.35(-1.47%) |
Oct 25, 2023 | 24.97 | 24.99 | 23.48 | 23.74 | 198,463 | -1.46(-5.79%) |
Oct 24, 2023 | 26.49 | 26.57 | 24.56 | 25.20 | 146,265 | -1.06(-4.04%) |
Oct 23, 2023 | 25.98 | 26.78 | 25.89 | 26.26 | 230,326 | +0.08(+0.31%) |
Oct 20, 2023 | 26.77 | 26.77 | 25.25 | 26.18 | 492,917 | -0.54(-2.02%) |
Oct 19, 2023 | 27.74 | 27.95 | 26.61 | 26.72 | 195,276 | -1.23(-4.40%) |
Oct 18, 2023 | 27.35 | 28.41 | 27.17 | 27.95 | 225,431 | +0.20(+0.72%) |
Oct 17, 2023 | 26.48 | 28.42 | 26.48 | 27.75 | 246,025 | +0.96(+3.58%) |
Oct 16, 2023 | 25.42 | 26.79 | 25.42 | 26.79 | 264,892 | +1.82(+7.29%) |
Oct 13, 2023 | 25.93 | 26.16 | 24.35 | 24.97 | 133,036 | -1.03(-3.96%) |
Oct 12, 2023 | 28.06 | 28.06 | 25.74 | 26.00 | 126,523 | -2.01(-7.18%) |
Oct 11, 2023 | 28.48 | 28.53 | 27.89 | 28.01 | 88,054 | -0.35(-1.23%) |
Oct 10, 2023 | 27.77 | 29.04 | 27.77 | 28.36 | 138,075 | +0.60(+2.16%) |
Oct 09, 2023 | 27.15 | 28.03 | 27.15 | 27.76 | 120,719 | +0.22(+0.80%) |
Oct 06, 2023 | 27.21 | 27.72 | 26.77 | 27.54 | 162,302 | +0.14(+0.51%) |
Oct 05, 2023 | 27.56 | 27.86 | 26.64 | 27.40 | 201,152 | -0.31(-1.12%) |
Oct 04, 2023 | 27.30 | 27.92 | 27.04 | 27.71 | 219,487 | +0.48(+1.76%) |
Oct 03, 2023 | 28.19 | 28.43 | 27.01 | 27.23 | 269,946 | -1.15(-4.05%) |
Oct 02, 2023 | 28.99 | 29.13 | 28.19 | 28.38 | 181,131 | -0.88(-3.01%) |
Sep 29, 2023 | 29.52 | 29.74 | 29.03 | 29.26 | 193,917 | +0.05(+0.17%) |
Sep 28, 2023 | 28.84 | 29.50 | 28.84 | 29.21 | 155,584 | +0.09(+0.31%) |
Sep 27, 2023 | 29.59 | 29.73 | 28.61 | 29.12 | 150,065 | -0.15(-0.51%) |
Sep 26, 2023 | 29.92 | 30.42 | 29.13 | 29.27 | 147,013 | -0.93(-3.08%) |
Sep 25, 2023 | 29.92 | 30.56 | 29.94 | 30.20 | 198,847 | +0.20(+0.67%) |
Sep 22, 2023 | 30.24 | 30.57 | 29.36 | 30.00 | 302,172 | -0.01(-0.03%) |
Sep 21, 2023 | 29.72 | 30.45 | 29.49 | 30.01 | 385,727 | +0.01(+0.03%) |
Sep 20, 2023 | 31.52 | 31.80 | 29.96 | 30.00 | 132,712 | -1.39(-4.43%) |
Sep 19, 2023 | 32.17 | 32.44 | 31.20 | 31.39 | 147,989 | -0.70(-2.18%) |
Sep 18, 2023 | 32.89 | 33.16 | 32.02 | 32.09 | 180,427 | -0.77(-2.34%) |
Sep 15, 2023 | 34.17 | 34.51 | 32.36 | 32.86 | 805,452 | -1.46(-4.25%) |
Sep 14, 2023 | 33.09 | 35.41 | 33.09 | 34.32 | 275,044 | +2.23(+6.95%) |
Sep 13, 2023 | 32.25 | 33.12 | 31.61 | 32.09 | 225,105 | +0.05(+0.16%) |
Sep 12, 2023 | 33.30 | 33.52 | 32.01 | 32.04 | 336,009 | -1.18(-3.55%) |
Sep 11, 2023 | 34.12 | 34.20 | 32.72 | 33.22 | 366,071 | -0.63(-1.86%) |
Sep 08, 2023 | 35.32 | 35.87 | 33.85 | 33.85 | 444,587 | -1.52(-4.30%) |
Sep 07, 2023 | 37.07 | 37.07 | 35.25 | 35.37 | 205,170 | -1.92(-5.15%) |
Sep 06, 2023 | 38.29 | 38.50 | 37.14 | 37.29 | 76,863 | -0.89(-2.33%) |
Sep 05, 2023 | 38.55 | 39.28 | 37.84 | 38.18 | 105,982 | -0.67(-1.72%) |
Sep 01, 2023 | 38.76 | 39.48 | 38.43 | 38.85 | 89,690 | +0.41(+1.07%) |
Aug 31, 2023 | 38.21 | 38.57 | 37.36 | 38.44 | 168,038 | +0.19(+0.50%) |
Aug 30, 2023 | 37.53 | 38.50 | 37.53 | 38.25 | 92,560 | +0.66(+1.76%) |
Aug 29, 2023 | 37.12 | 37.90 | 37.04 | 37.59 | 122,423 | +0.51(+1.38%) |
Aug 28, 2023 | 38.52 | 39.39 | 36.88 | 37.08 | 189,567 | -1.35(-3.51%) |
Aug 25, 2023 | 38.05 | 38.44 | 37.31 | 38.43 | 129,049 | +0.52(+1.37%) |
Aug 24, 2023 | 38.97 | 39.36 | 37.90 | 37.91 | 79,220 | -1.25(-3.19%) |
Aug 23, 2023 | 38.65 | 40.64 | 38.32 | 39.16 | 133,277 | +0.65(+1.69%) |
Aug 22, 2023 | 39.99 | 40.59 | 38.06 | 38.51 | 327,836 | -1.23(-3.10%) |
Aug 21, 2023 | 39.51 | 40.67 | 39.16 | 39.74 | 174,398 | +0.24(+0.61%) |
Aug 18, 2023 | 39.13 | 39.89 | 39.13 | 39.50 | 214,795 | -0.05(-0.13%) |
Aug 17, 2023 | 40.51 | 40.51 | 39.48 | 39.55 | 118,039 | -0.92(-2.27%) |
Aug 16, 2023 | 39.42 | 41.10 | 39.42 | 40.47 | 199,525 | +0.92(+2.33%) |
Aug 15, 2023 | 38.78 | 39.68 | 38.52 | 39.55 | 167,565 | +0.40(+1.02%) |
Aug 14, 2023 | 38.85 | 39.35 | 38.12 | 39.15 | 174,086 | +0.08(+0.20%) |
Aug 11, 2023 | 36.38 | 39.22 | 36.38 | 39.07 | 293,512 | +2.44(+6.66%) |
Aug 10, 2023 | 41.52 | 41.70 | 36.54 | 36.63 | 256,736 | -4.89(-11.78%) |
Aug 09, 2023 | 40.27 | 43.05 | 39.87 | 41.52 | 416,279 | +3.43(+9.00%) |
Aug 08, 2023 | 37.37 | 38.57 | 36.53 | 38.09 | 175,132 | +0.47(+1.25%) |
Aug 07, 2023 | 37.26 | 37.64 | 36.18 | 37.62 | 147,671 | +0.55(+1.48%) |
Aug 04, 2023 | 37.22 | 37.75 | 36.48 | 37.07 | 95,089 | +0.04(+0.11%) |
Aug 03, 2023 | 37.06 | 37.54 | 36.72 | 37.03 | 129,929 | -0.23(-0.62%) |
Aug 02, 2023 | 37.17 | 37.69 | 36.44 | 37.26 | 147,312 | -0.58(-1.53%) |