Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.15 | 21.94 | 20.70 | 21.59 | 89,121 | +0.60(+2.86%) |
Oct 30, 2023 | 20.79 | 21.33 | 20.65 | 20.99 | 110,733 | +0.58(+2.84%) |
Oct 27, 2023 | 20.64 | 20.98 | 20.06 | 20.41 | 97,537 | -0.42(-2.02%) |
Oct 26, 2023 | 20.58 | 20.86 | 20.41 | 20.83 | 68,179 | +0.24(+1.17%) |
Oct 25, 2023 | 20.95 | 21.03 | 20.38 | 20.59 | 91,980 | -0.64(-3.01%) |
Oct 24, 2023 | 21.92 | 22.20 | 21.19 | 21.23 | 83,831 | -0.48(-2.21%) |
Oct 23, 2023 | 22.19 | 22.25 | 21.38 | 21.71 | 109,628 | -0.79(-3.51%) |
Oct 20, 2023 | 24.82 | 24.87 | 22.25 | 22.50 | 87,578 | -2.26(-9.13%) |
Oct 19, 2023 | 24.90 | 25.23 | 24.70 | 24.76 | 130,819 | -0.33(-1.32%) |
Oct 18, 2023 | 25.00 | 25.28 | 24.86 | 25.09 | 64,697 | -0.28(-1.10%) |
Oct 17, 2023 | 25.20 | 25.94 | 25.04 | 25.37 | 112,325 | +0.18(+0.71%) |
Oct 16, 2023 | 24.09 | 25.40 | 23.92 | 25.19 | 147,979 | +1.32(+5.53%) |
Oct 13, 2023 | 24.33 | 24.48 | 23.80 | 23.87 | 124,233 | -0.46(-1.89%) |
Oct 12, 2023 | 24.99 | 24.99 | 24.12 | 24.33 | 116,682 | -0.66(-2.64%) |
Oct 11, 2023 | 24.92 | 25.23 | 24.88 | 24.99 | 115,657 | +0.11(+0.44%) |
Oct 10, 2023 | 25.11 | 25.63 | 24.81 | 24.88 | 81,603 | -0.21(-0.84%) |
Oct 09, 2023 | 23.91 | 25.25 | 23.91 | 25.09 | 114,320 | +1.10(+4.59%) |
Oct 06, 2023 | 23.51 | 24.32 | 23.25 | 23.99 | 249,727 | +0.48(+2.04%) |
Oct 05, 2023 | 23.86 | 24.16 | 23.46 | 23.51 | 186,221 | -0.11(-0.47%) |
Oct 04, 2023 | 23.51 | 24.00 | 23.35 | 23.62 | 127,279 | +0.15(+0.64%) |
Oct 03, 2023 | 23.92 | 24.34 | 23.37 | 23.47 | 152,540 | -0.60(-2.49%) |
Oct 02, 2023 | 25.23 | 25.50 | 23.94 | 24.07 | 173,940 | -1.11(-4.41%) |
Sep 29, 2023 | 24.79 | 25.36 | 24.50 | 25.18 | 183,516 | +0.55(+2.23%) |
Sep 28, 2023 | 23.64 | 24.84 | 23.64 | 24.63 | 221,247 | +0.82(+3.44%) |
Sep 27, 2023 | 24.10 | 24.67 | 23.67 | 23.81 | 136,472 | -0.21(-0.87%) |
Sep 26, 2023 | 24.63 | 25.14 | 23.99 | 24.02 | 119,561 | -0.71(-2.87%) |
Sep 25, 2023 | 25.17 | 25.02 | 24.57 | 24.73 | 178,661 | -0.51(-2.02%) |
Sep 22, 2023 | 26.49 | 27.13 | 25.14 | 25.24 | 167,329 | -1.18(-4.47%) |
Sep 21, 2023 | 24.95 | 26.83 | 24.84 | 26.42 | 145,424 | +1.09(+4.30%) |
Sep 20, 2023 | 25.56 | 25.73 | 25.20 | 25.33 | 61,709 | -0.23(-0.90%) |
Sep 19, 2023 | 25.93 | 26.00 | 25.11 | 25.56 | 77,871 | -0.33(-1.27%) |
Sep 18, 2023 | 25.36 | 25.98 | 25.00 | 25.89 | 139,357 | +0.77(+3.07%) |
Sep 15, 2023 | 25.68 | 26.02 | 24.98 | 25.12 | 335,246 | -0.73(-2.82%) |
Sep 14, 2023 | 26.66 | 26.69 | 25.81 | 25.85 | 91,720 | -0.55(-2.08%) |
Sep 13, 2023 | 26.49 | 26.70 | 26.33 | 26.40 | 139,101 | -0.12(-0.45%) |
Sep 12, 2023 | 26.40 | 27.43 | 26.35 | 26.52 | 117,721 | +0.07(+0.26%) |
Sep 11, 2023 | 26.57 | 27.33 | 26.27 | 26.45 | 105,227 | -0.04(-0.15%) |
Sep 08, 2023 | 26.57 | 26.90 | 25.47 | 26.49 | 149,976 | -0.09(-0.34%) |
Sep 07, 2023 | 31.17 | 31.38 | 26.32 | 26.58 | 173,184 | -4.83(-15.38%) |
Sep 06, 2023 | 31.37 | 31.81 | 30.86 | 31.41 | 75,720 | -0.08(-0.25%) |
Sep 05, 2023 | 31.45 | 31.82 | 30.66 | 31.49 | 85,001 | -0.01(-0.03%) |
Sep 01, 2023 | 32.16 | 32.36 | 31.34 | 31.50 | 77,174 | -0.43(-1.35%) |
Aug 31, 2023 | 32.32 | 33.39 | 31.79 | 31.93 | 164,154 | -0.20(-0.62%) |
Aug 30, 2023 | 31.80 | 32.46 | 31.61 | 32.13 | 121,603 | +0.70(+2.23%) |
Aug 29, 2023 | 31.34 | 31.99 | 30.92 | 31.43 | 55,179 | -0.06(-0.19%) |
Aug 28, 2023 | 30.91 | 31.52 | 30.80 | 31.49 | 46,842 | +0.74(+2.41%) |
Aug 25, 2023 | 30.12 | 30.95 | 29.65 | 30.75 | 58,846 | +0.67(+2.23%) |
Aug 24, 2023 | 30.83 | 30.88 | 29.97 | 30.08 | 67,847 | -0.88(-2.84%) |
Aug 23, 2023 | 29.74 | 31.14 | 29.66 | 30.96 | 62,152 | +1.37(+4.63%) |
Aug 22, 2023 | 29.59 | 29.66 | 29.25 | 29.59 | 134,584 | +0.16(+0.54%) |
Aug 21, 2023 | 29.97 | 30.39 | 29.31 | 29.43 | 77,728 | -0.55(-1.83%) |
Aug 18, 2023 | 30.67 | 30.99 | 29.96 | 29.98 | 78,982 | -1.12(-3.60%) |
Aug 17, 2023 | 31.27 | 31.59 | 31.00 | 31.10 | 92,909 | -0.04(-0.13%) |
Aug 16, 2023 | 31.36 | 31.55 | 30.97 | 31.14 | 60,463 | -0.21(-0.67%) |
Aug 15, 2023 | 31.64 | 31.76 | 30.99 | 31.35 | 68,816 | -0.42(-1.32%) |
Aug 14, 2023 | 31.50 | 32.23 | 31.00 | 31.77 | 82,195 | +0.01(+0.03%) |
Aug 11, 2023 | 31.21 | 32.06 | 31.21 | 31.76 | 74,929 | +0.30(+0.95%) |
Aug 10, 2023 | 31.17 | 32.13 | 30.96 | 31.46 | 109,337 | +0.45(+1.45%) |
Aug 09, 2023 | 31.00 | 33.55 | 30.75 | 31.01 | 103,723 | +0.02(+0.06%) |
Aug 08, 2023 | 31.60 | 32.06 | 30.07 | 30.99 | 146,019 | -1.07(-3.34%) |
Aug 07, 2023 | 30.65 | 32.16 | 30.49 | 32.06 | 98,786 | +1.57(+5.15%) |
Aug 04, 2023 | 30.39 | 31.04 | 29.38 | 30.49 | 69,637 | +0.01(+0.03%) |
Aug 03, 2023 | 30.54 | 31.75 | 30.38 | 30.48 | 90,669 | -0.05(-0.16%) |
Aug 02, 2023 | 30.95 | 31.29 | 30.26 | 30.53 | 74,121 | -0.85(-2.71%) |