Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.83 | 16.46 | 14.18 | 14.48 | 36,604,560 | -2.35(-13.96%) |
Oct 30, 2023 | 16.90 | 17.17 | 16.70 | 16.83 | 13,891,754 | +0.22(+1.30%) |
Oct 27, 2023 | 17.67 | 17.76 | 16.53 | 16.61 | 9,579,779 | -0.91(-5.22%) |
Oct 26, 2023 | 17.41 | 17.81 | 17.31 | 17.53 | 5,830,459 | -0.12(-0.67%) |
Oct 25, 2023 | 17.51 | 17.97 | 17.33 | 17.64 | 6,327,706 | +0.03(+0.17%) |
Oct 24, 2023 | 17.22 | 17.92 | 17.16 | 17.61 | 9,796,901 | +0.43(+2.52%) |
Oct 23, 2023 | 17.47 | 17.58 | 16.95 | 17.18 | 7,202,746 | -0.53(-3.00%) |
Oct 20, 2023 | 18.30 | 18.48 | 17.55 | 17.71 | 7,583,512 | -0.53(-2.91%) |
Oct 19, 2023 | 18.28 | 18.58 | 18.08 | 18.24 | 8,217,486 | -0.12(-0.64%) |
Oct 18, 2023 | 18.10 | 18.45 | 17.86 | 18.36 | 10,011,120 | +0.23(+1.25%) |
Oct 17, 2023 | 15.87 | 18.27 | 15.81 | 18.14 | 23,126,108 | +2.22(+13.96%) |
Oct 16, 2023 | 15.27 | 16.09 | 14.85 | 15.91 | 6,685,008 | +0.73(+4.79%) |
Oct 13, 2023 | 15.07 | 15.27 | 14.88 | 15.19 | 8,191,273 | +0.15(+0.98%) |
Oct 12, 2023 | 15.84 | 15.84 | 14.85 | 15.04 | 9,427,673 | -0.85(-5.32%) |
Oct 11, 2023 | 15.73 | 16.09 | 15.67 | 15.88 | 6,409,209 | +0.16(+1.00%) |
Oct 10, 2023 | 15.49 | 15.86 | 15.38 | 15.73 | 8,985,661 | +0.34(+2.24%) |
Oct 09, 2023 | 15.81 | 15.88 | 15.01 | 15.38 | 9,842,402 | -0.59(-3.69%) |
Oct 06, 2023 | 16.03 | 16.13 | 15.50 | 15.97 | 6,336,888 | -0.31(-1.93%) |
Oct 05, 2023 | 16.21 | 16.39 | 15.97 | 16.29 | 5,271,444 | -0.02(-0.12%) |
Oct 04, 2023 | 16.11 | 16.38 | 15.60 | 16.31 | 5,661,847 | +0.19(+1.16%) |
Oct 03, 2023 | 16.08 | 16.23 | 15.87 | 16.12 | 9,339,679 | -0.19(-1.14%) |
Oct 02, 2023 | 17.32 | 17.37 | 16.28 | 16.31 | 6,399,090 | -1.06(-6.11%) |
Sep 29, 2023 | 16.71 | 17.47 | 16.66 | 17.37 | 9,324,749 | +1.06(+6.51%) |
Sep 28, 2023 | 16.50 | 16.54 | 16.08 | 16.31 | 7,875,043 | -0.31(-1.89%) |
Sep 27, 2023 | 16.85 | 17.11 | 16.59 | 16.62 | 7,386,930 | -0.17(-1.00%) |
Sep 26, 2023 | 16.78 | 17.05 | 16.73 | 16.79 | 9,184,859 | -0.14(-0.81%) |
Sep 25, 2023 | 17.01 | 16.99 | 16.88 | 16.93 | 6,499,336 | -0.25(-1.43%) |
Sep 22, 2023 | 17.48 | 17.54 | 17.02 | 17.17 | 8,714,542 | -0.18(-1.02%) |
Sep 21, 2023 | 17.38 | 17.67 | 17.22 | 17.35 | 8,194,468 | -0.22(-1.23%) |
Sep 20, 2023 | 17.56 | 17.76 | 17.42 | 17.57 | 8,955,629 | +0.09(+0.51%) |
Sep 19, 2023 | 17.01 | 17.60 | 17.01 | 17.48 | 8,126,054 | +0.44(+2.60%) |
Sep 18, 2023 | 17.55 | 17.55 | 16.94 | 17.03 | 12,440,486 | -0.82(-4.57%) |
Sep 15, 2023 | 17.87 | 18.07 | 17.64 | 17.85 | 9,655,124 | +0.05(+0.28%) |
Sep 14, 2023 | 17.59 | 17.86 | 17.55 | 17.80 | 9,816,580 | +0.38(+2.20%) |
Sep 13, 2023 | 17.80 | 17.82 | 17.15 | 17.42 | 7,914,026 | -0.36(-2.05%) |
Sep 12, 2023 | 17.30 | 17.84 | 17.08 | 17.78 | 8,116,314 | +0.41(+2.38%) |
Sep 11, 2023 | 18.51 | 18.67 | 17.36 | 17.37 | 10,811,254 | -1.11(-6.01%) |
Sep 08, 2023 | 18.59 | 18.64 | 18.38 | 18.48 | 5,297,930 | -0.09(-0.48%) |
Sep 07, 2023 | 18.66 | 18.84 | 18.51 | 18.57 | 5,124,971 | -0.39(-2.04%) |
Sep 06, 2023 | 18.78 | 19.16 | 18.68 | 18.95 | 5,795,847 | +0.11(+0.56%) |
Sep 05, 2023 | 19.50 | 19.71 | 18.77 | 18.85 | 7,266,243 | -0.95(-4.79%) |
Sep 01, 2023 | 19.35 | 19.83 | 19.26 | 19.80 | 5,197,120 | +0.68(+3.54%) |
Aug 31, 2023 | 18.87 | 19.29 | 18.77 | 19.12 | 7,023,403 | +0.37(+1.96%) |
Aug 30, 2023 | 18.76 | 18.87 | 18.55 | 18.75 | 3,583,177 | -0.07(-0.36%) |
Aug 29, 2023 | 18.77 | 18.97 | 18.64 | 18.82 | 3,577,874 | +0.20(+1.09%) |
Aug 28, 2023 | 18.43 | 18.85 | 18.37 | 18.62 | 5,791,153 | +0.36(+1.96%) |
Aug 25, 2023 | 18.71 | 18.84 | 17.94 | 18.26 | 10,448,457 | -0.32(-1.72%) |
Aug 24, 2023 | 19.00 | 19.07 | 18.34 | 18.58 | 7,139,137 | -0.48(-2.54%) |
Aug 23, 2023 | 18.07 | 19.07 | 17.85 | 19.06 | 5,521,778 | +0.72(+3.90%) |
Aug 22, 2023 | 19.31 | 19.37 | 18.34 | 18.34 | 7,984,066 | -1.35(-6.88%) |
Aug 21, 2023 | 19.45 | 19.97 | 19.38 | 19.70 | 7,219,574 | +0.34(+1.75%) |
Aug 18, 2023 | 19.39 | 19.61 | 19.24 | 19.36 | 5,585,395 | -0.28(-1.43%) |
Aug 17, 2023 | 19.93 | 19.93 | 19.52 | 19.64 | 4,745,888 | -0.13(-0.64%) |
Aug 16, 2023 | 19.34 | 20.27 | 19.29 | 19.77 | 7,405,855 | +0.45(+2.30%) |
Aug 15, 2023 | 19.44 | 19.72 | 19.16 | 19.32 | 5,875,108 | -0.43(-2.16%) |
Aug 14, 2023 | 19.66 | 19.95 | 19.41 | 19.75 | 5,260,016 | -0.19(-0.97%) |
Aug 11, 2023 | 19.53 | 20.48 | 19.46 | 19.94 | 9,005,430 | +0.61(+3.15%) |
Aug 10, 2023 | 18.70 | 19.59 | 18.70 | 19.33 | 9,550,481 | +0.70(+3.74%) |
Aug 09, 2023 | 18.84 | 19.28 | 18.44 | 18.64 | 5,103,664 | -0.31(-1.63%) |
Aug 08, 2023 | 18.11 | 19.02 | 18.01 | 18.94 | 5,425,356 | +0.50(+2.73%) |
Aug 07, 2023 | 18.84 | 18.92 | 18.38 | 18.44 | 4,585,906 | -0.33(-1.75%) |
Aug 04, 2023 | 18.54 | 19.29 | 18.28 | 18.77 | 6,187,164 | +0.35(+1.89%) |
Aug 03, 2023 | 18.37 | 18.50 | 17.71 | 18.42 | 7,596,969 | -0.01(-0.05%) |
Aug 02, 2023 | 18.22 | 19.15 | 17.92 | 18.43 | 11,476,911 | -0.33(-1.75%) |