Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.40 | 18.09 | 17.22 | 17.88 | 1,843,026 | +0.56(+3.23%) |
Oct 30, 2023 | 18.82 | 19.01 | 17.02 | 17.32 | 3,379,046 | -1.20(-6.48%) |
Oct 27, 2023 | 18.91 | 19.58 | 18.31 | 18.52 | 2,342,016 | -0.10(-0.54%) |
Oct 26, 2023 | 18.75 | 18.99 | 18.26 | 18.62 | 1,584,754 | -0.13(-0.69%) |
Oct 25, 2023 | 18.16 | 18.86 | 18.07 | 18.75 | 1,832,169 | +0.44(+2.40%) |
Oct 24, 2023 | 18.80 | 19.29 | 18.30 | 18.31 | 2,569,509 | -0.58(-3.07%) |
Oct 23, 2023 | 19.09 | 20.18 | 18.81 | 18.89 | 3,163,506 | -0.56(-2.88%) |
Oct 20, 2023 | 17.99 | 19.67 | 17.77 | 19.45 | 3,871,113 | +1.45(+8.06%) |
Oct 19, 2023 | 17.95 | 18.34 | 17.77 | 18.00 | 3,504,501 | +0.09(+0.50%) |
Oct 18, 2023 | 17.16 | 17.96 | 16.93 | 17.91 | 2,555,630 | +0.66(+3.83%) |
Oct 17, 2023 | 16.23 | 17.42 | 16.23 | 17.25 | 3,473,042 | +0.89(+5.44%) |
Oct 16, 2023 | 15.63 | 16.52 | 15.59 | 16.36 | 3,522,237 | +0.91(+5.89%) |
Oct 13, 2023 | 15.14 | 15.67 | 14.98 | 15.45 | 3,222,227 | +0.22(+1.44%) |
Oct 12, 2023 | 15.85 | 15.92 | 14.57 | 15.23 | 5,799,936 | +0.30(+2.01%) |
Oct 11, 2023 | 16.41 | 16.41 | 14.42 | 14.93 | 3,406,946 | -1.42(-8.69%) |
Oct 10, 2023 | 15.81 | 16.47 | 15.77 | 16.35 | 2,816,886 | +0.81(+5.21%) |
Oct 09, 2023 | 14.21 | 15.55 | 14.05 | 15.54 | 3,255,783 | +0.96(+6.58%) |
Oct 06, 2023 | 13.99 | 14.81 | 13.62 | 14.58 | 2,650,001 | +0.28(+1.96%) |
Oct 05, 2023 | 14.56 | 14.56 | 13.96 | 14.30 | 2,318,479 | -0.21(-1.45%) |
Oct 04, 2023 | 15.02 | 15.32 | 14.14 | 14.51 | 3,724,590 | -0.52(-3.46%) |
Oct 03, 2023 | 15.92 | 16.08 | 14.86 | 15.03 | 3,307,364 | -1.07(-6.65%) |
Oct 02, 2023 | 16.87 | 16.92 | 15.99 | 16.10 | 2,567,198 | -0.58(-3.48%) |
Sep 29, 2023 | 16.64 | 17.09 | 16.45 | 16.68 | 2,066,244 | +0.37(+2.27%) |
Sep 28, 2023 | 16.62 | 16.72 | 15.87 | 16.31 | 3,673,230 | -0.06(-0.37%) |
Sep 27, 2023 | 16.88 | 17.25 | 16.35 | 16.37 | 2,968,737 | -0.50(-2.96%) |
Sep 26, 2023 | 17.08 | 17.57 | 16.87 | 16.87 | 1,873,367 | -0.33(-1.92%) |
Sep 25, 2023 | 16.99 | 17.48 | 17.18 | 17.20 | 1,177,166 | +0.02(+0.12%) |
Sep 22, 2023 | 17.68 | 17.79 | 16.97 | 17.18 | 1,356,044 | -0.34(-1.94%) |
Sep 21, 2023 | 17.08 | 17.56 | 17.02 | 17.52 | 1,465,054 | +0.34(+1.98%) |
Sep 20, 2023 | 17.57 | 17.85 | 17.11 | 17.18 | 1,632,035 | -0.33(-1.88%) |
Sep 19, 2023 | 17.65 | 18.20 | 17.40 | 17.51 | 1,943,614 | -0.22(-1.24%) |
Sep 18, 2023 | 18.51 | 18.54 | 17.64 | 17.73 | 2,072,242 | -0.76(-4.11%) |
Sep 15, 2023 | 17.55 | 18.84 | 17.13 | 18.49 | 5,687,879 | +0.68(+3.82%) |
Sep 14, 2023 | 17.24 | 17.88 | 17.16 | 17.81 | 1,958,966 | +0.67(+3.91%) |
Sep 13, 2023 | 17.27 | 17.63 | 16.87 | 17.14 | 1,545,902 | +0.00(+0.00%) |
Sep 12, 2023 | 17.32 | 17.75 | 16.87 | 17.14 | 2,148,114 | -0.16(-0.92%) |
Sep 11, 2023 | 16.71 | 17.48 | 16.71 | 17.30 | 2,255,464 | +0.74(+4.47%) |
Sep 08, 2023 | 18.04 | 18.23 | 16.53 | 16.56 | 3,111,803 | -1.47(-8.15%) |
Sep 07, 2023 | 17.82 | 18.99 | 17.40 | 18.03 | 2,653,659 | -0.04(-0.22%) |
Sep 06, 2023 | 18.34 | 18.90 | 17.81 | 18.07 | 2,487,479 | -0.46(-2.48%) |
Sep 05, 2023 | 19.42 | 19.52 | 18.47 | 18.53 | 2,869,547 | -1.28(-6.46%) |
Sep 01, 2023 | 19.31 | 19.93 | 18.81 | 19.81 | 2,288,275 | +0.63(+3.28%) |
Aug 31, 2023 | 17.06 | 19.85 | 16.91 | 19.18 | 5,316,390 | +1.24(+6.91%) |
Aug 30, 2023 | 18.02 | 18.23 | 17.52 | 17.94 | 2,529,142 | +0.06(+0.34%) |
Aug 29, 2023 | 17.66 | 18.08 | 17.40 | 17.88 | 1,489,619 | +0.33(+1.88%) |
Aug 28, 2023 | 18.05 | 18.20 | 17.33 | 17.55 | 1,782,007 | -0.47(-2.61%) |
Aug 25, 2023 | 17.51 | 18.26 | 17.35 | 18.02 | 1,770,262 | +0.67(+3.86%) |
Aug 24, 2023 | 17.87 | 18.38 | 17.16 | 17.35 | 3,080,748 | -0.65(-3.61%) |
Aug 23, 2023 | 18.78 | 18.87 | 17.99 | 18.00 | 1,967,456 | -0.79(-4.20%) |
Aug 22, 2023 | 19.75 | 19.86 | 18.62 | 18.79 | 1,928,554 | -1.24(-6.19%) |
Aug 21, 2023 | 20.47 | 20.98 | 19.84 | 20.03 | 1,484,834 | -0.56(-2.72%) |
Aug 18, 2023 | 21.13 | 21.59 | 20.55 | 20.59 | 1,418,473 | -0.72(-3.38%) |
Aug 17, 2023 | 21.49 | 21.90 | 21.00 | 21.31 | 1,103,339 | -0.17(-0.79%) |
Aug 16, 2023 | 21.38 | 22.00 | 21.23 | 21.48 | 1,789,277 | +0.15(+0.70%) |
Aug 15, 2023 | 21.16 | 21.64 | 20.73 | 21.33 | 2,561,032 | -0.11(-0.51%) |
Aug 14, 2023 | 20.37 | 21.51 | 19.88 | 21.44 | 3,373,069 | +1.31(+6.51%) |
Aug 11, 2023 | 19.52 | 20.18 | 19.40 | 20.13 | 1,409,793 | +0.48(+2.44%) |
Aug 10, 2023 | 19.54 | 20.36 | 19.42 | 19.65 | 1,298,213 | +0.21(+1.08%) |
Aug 09, 2023 | 19.37 | 19.87 | 19.15 | 19.44 | 1,474,420 | +0.12(+0.62%) |
Aug 08, 2023 | 19.09 | 19.34 | 18.52 | 19.32 | 2,242,705 | -0.14(-0.72%) |
Aug 07, 2023 | 20.20 | 20.34 | 19.44 | 19.46 | 1,755,987 | -0.95(-4.65%) |
Aug 04, 2023 | 20.40 | 21.67 | 20.23 | 20.41 | 2,878,251 | +0.18(+0.89%) |
Aug 03, 2023 | 19.89 | 20.29 | 19.25 | 20.23 | 1,374,653 | +0.54(+2.74%) |
Aug 02, 2023 | 19.72 | 19.73 | 19.26 | 19.69 | 2,276,185 | -0.13(-0.66%) |