Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.47 | 19.67 | 19.35 | 19.45 | 272,199 | -0.04(-0.20%) |
Oct 30, 2023 | 19.02 | 19.63 | 18.83 | 19.49 | 288,175 | +0.66(+3.49%) |
Oct 27, 2023 | 19.13 | 19.22 | 18.56 | 18.83 | 300,767 | -0.38(-1.96%) |
Oct 26, 2023 | 18.57 | 19.29 | 18.45 | 19.20 | 381,209 | +0.64(+3.44%) |
Oct 25, 2023 | 19.73 | 20.39 | 18.33 | 18.57 | 504,519 | -1.12(-5.70%) |
Oct 24, 2023 | 19.92 | 19.93 | 19.57 | 19.69 | 359,409 | -0.18(-0.92%) |
Oct 23, 2023 | 19.87 | 20.26 | 19.78 | 19.87 | 288,868 | -0.14(-0.72%) |
Oct 20, 2023 | 20.51 | 20.86 | 19.93 | 20.02 | 307,471 | -0.44(-2.17%) |
Oct 19, 2023 | 20.58 | 20.94 | 20.37 | 20.46 | 325,193 | -0.09(-0.42%) |
Oct 18, 2023 | 20.76 | 20.81 | 20.50 | 20.55 | 212,906 | -0.41(-1.94%) |
Oct 17, 2023 | 20.50 | 21.10 | 20.42 | 20.95 | 336,277 | +0.43(+2.07%) |
Oct 16, 2023 | 20.40 | 20.57 | 20.36 | 20.53 | 272,054 | +0.32(+1.58%) |
Oct 13, 2023 | 20.95 | 20.99 | 20.19 | 20.21 | 174,100 | -0.60(-2.88%) |
Oct 12, 2023 | 21.12 | 21.12 | 20.67 | 20.81 | 151,258 | -0.31(-1.47%) |
Oct 11, 2023 | 21.08 | 21.35 | 20.98 | 21.12 | 135,273 | +0.08(+0.37%) |
Oct 10, 2023 | 21.13 | 21.38 | 21.03 | 21.04 | 292,592 | +0.00(+0.00%) |
Oct 09, 2023 | 20.81 | 21.18 | 20.81 | 21.04 | 162,221 | +0.05(+0.23%) |
Oct 06, 2023 | 20.93 | 21.31 | 20.66 | 20.99 | 187,079 | -0.14(-0.64%) |
Oct 05, 2023 | 20.67 | 21.21 | 20.64 | 21.13 | 352,897 | +0.44(+2.15%) |
Oct 04, 2023 | 20.50 | 20.75 | 20.24 | 20.68 | 229,757 | +0.16(+0.80%) |
Oct 03, 2023 | 20.54 | 20.64 | 20.33 | 20.52 | 273,365 | -0.18(-0.89%) |
Oct 02, 2023 | 21.03 | 21.10 | 20.61 | 20.70 | 412,977 | -0.31(-1.47%) |
Sep 29, 2023 | 20.72 | 21.24 | 20.45 | 21.01 | 412,540 | +0.44(+2.11%) |
Sep 28, 2023 | 20.38 | 20.95 | 20.28 | 20.58 | 474,830 | +0.27(+1.33%) |
Sep 27, 2023 | 20.45 | 20.59 | 20.23 | 20.31 | 425,211 | +0.01(+0.05%) |
Sep 26, 2023 | 20.51 | 20.75 | 20.22 | 20.30 | 274,220 | -0.41(-1.96%) |
Sep 25, 2023 | 20.32 | 20.70 | 20.47 | 20.70 | 318,226 | +0.36(+1.76%) |
Sep 22, 2023 | 20.33 | 20.43 | 20.06 | 20.35 | 218,899 | +0.06(+0.29%) |
Sep 21, 2023 | 20.45 | 20.71 | 20.20 | 20.29 | 285,811 | -0.30(-1.46%) |
Sep 20, 2023 | 20.87 | 21.14 | 20.57 | 20.59 | 182,751 | -0.19(-0.93%) |
Sep 19, 2023 | 20.96 | 21.10 | 20.66 | 20.78 | 279,119 | -0.14(-0.69%) |
Sep 18, 2023 | 21.39 | 21.39 | 20.92 | 20.93 | 180,109 | -0.49(-2.30%) |
Sep 15, 2023 | 21.44 | 21.99 | 21.16 | 21.42 | 1,181,015 | -0.19(-0.89%) |
Sep 14, 2023 | 21.34 | 21.62 | 21.30 | 21.61 | 258,178 | +0.50(+2.38%) |
Sep 13, 2023 | 21.52 | 21.68 | 21.07 | 21.11 | 203,810 | -0.37(-1.71%) |
Sep 12, 2023 | 21.43 | 21.63 | 21.26 | 21.48 | 166,663 | +0.13(+0.59%) |
Sep 11, 2023 | 21.67 | 21.81 | 21.27 | 21.35 | 170,798 | -0.18(-0.85%) |
Sep 08, 2023 | 21.49 | 21.67 | 21.16 | 21.54 | 187,384 | +0.10(+0.45%) |
Sep 07, 2023 | 21.53 | 21.66 | 21.27 | 21.44 | 277,390 | -0.09(-0.40%) |
Sep 06, 2023 | 21.95 | 22.12 | 21.51 | 21.53 | 139,023 | -0.42(-1.90%) |
Sep 05, 2023 | 22.74 | 22.90 | 21.84 | 21.94 | 255,545 | -0.98(-4.26%) |
Sep 01, 2023 | 22.54 | 22.95 | 22.52 | 22.92 | 255,395 | +0.64(+2.86%) |
Aug 31, 2023 | 22.37 | 22.60 | 22.18 | 22.28 | 296,213 | -0.08(-0.35%) |
Aug 30, 2023 | 22.24 | 22.99 | 22.03 | 22.36 | 214,663 | +0.11(+0.52%) |
Aug 29, 2023 | 22.32 | 22.40 | 22.06 | 22.24 | 244,538 | +0.01(+0.04%) |
Aug 28, 2023 | 22.34 | 22.61 | 22.19 | 22.23 | 202,773 | -0.03(-0.13%) |
Aug 25, 2023 | 22.60 | 23.00 | 22.01 | 22.26 | 123,015 | -0.27(-1.19%) |
Aug 24, 2023 | 22.23 | 22.79 | 22.18 | 22.53 | 127,442 | +0.17(+0.77%) |
Aug 23, 2023 | 22.26 | 22.50 | 22.06 | 22.36 | 147,409 | +0.18(+0.82%) |
Aug 22, 2023 | 22.82 | 23.10 | 22.17 | 22.18 | 163,390 | -0.71(-3.10%) |
Aug 21, 2023 | 23.31 | 23.56 | 22.82 | 22.88 | 131,273 | -0.42(-1.81%) |
Aug 18, 2023 | 22.92 | 23.51 | 22.86 | 23.30 | 345,949 | +0.17(+0.75%) |
Aug 17, 2023 | 23.08 | 23.20 | 22.94 | 23.13 | 126,242 | +0.18(+0.79%) |
Aug 16, 2023 | 23.24 | 23.51 | 22.93 | 22.95 | 143,844 | -0.41(-1.76%) |
Aug 15, 2023 | 23.71 | 23.86 | 23.30 | 23.36 | 199,885 | -0.73(-3.02%) |
Aug 14, 2023 | 24.28 | 24.28 | 23.84 | 24.09 | 161,681 | -0.36(-1.49%) |
Aug 11, 2023 | 24.26 | 24.47 | 24.26 | 24.45 | 118,533 | -0.01(-0.04%) |
Aug 10, 2023 | 24.67 | 24.91 | 24.26 | 24.46 | 122,353 | -0.11(-0.43%) |
Aug 09, 2023 | 24.76 | 24.76 | 24.31 | 24.57 | 130,555 | -0.34(-1.35%) |
Aug 08, 2023 | 24.68 | 24.93 | 24.07 | 24.90 | 160,306 | -0.34(-1.37%) |
Aug 07, 2023 | 24.71 | 25.31 | 24.70 | 25.25 | 181,694 | +0.50(+2.01%) |
Aug 04, 2023 | 24.66 | 25.05 | 24.62 | 24.75 | 205,624 | +0.01(+0.04%) |
Aug 03, 2023 | 24.85 | 24.94 | 24.51 | 24.74 | 156,065 | -0.11(-0.42%) |
Aug 02, 2023 | 24.75 | 25.06 | 23.09 | 24.85 | 284,175 | -0.21(-0.84%) |