Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.54 | 21.95 | 21.39 | 21.70 | 751,741 | +0.08(+0.37%) |
Oct 30, 2023 | 22.31 | 22.66 | 21.35 | 21.62 | 747,585 | -0.03(-0.14%) |
Oct 27, 2023 | 22.50 | 22.50 | 21.56 | 21.65 | 449,153 | -0.60(-2.70%) |
Oct 26, 2023 | 23.03 | 23.47 | 22.17 | 22.25 | 497,151 | -0.71(-3.09%) |
Oct 25, 2023 | 23.26 | 23.98 | 22.74 | 22.96 | 616,539 | -0.70(-2.96%) |
Oct 24, 2023 | 22.38 | 23.88 | 22.38 | 23.66 | 1,128,527 | +1.67(+7.59%) |
Oct 23, 2023 | 21.76 | 22.10 | 21.30 | 21.99 | 474,450 | +0.01(+0.05%) |
Oct 20, 2023 | 22.34 | 22.60 | 21.89 | 21.98 | 738,923 | -0.57(-2.53%) |
Oct 19, 2023 | 23.50 | 23.50 | 22.32 | 22.55 | 873,696 | -0.87(-3.71%) |
Oct 18, 2023 | 24.16 | 24.21 | 23.17 | 23.42 | 519,987 | -1.19(-4.84%) |
Oct 17, 2023 | 23.96 | 25.13 | 23.96 | 24.61 | 642,333 | +0.22(+0.90%) |
Oct 16, 2023 | 23.35 | 24.93 | 22.90 | 24.39 | 787,818 | +0.94(+4.01%) |
Oct 13, 2023 | 23.76 | 24.02 | 23.29 | 23.45 | 660,728 | -0.30(-1.26%) |
Oct 12, 2023 | 26.06 | 26.06 | 23.65 | 23.75 | 1,083,223 | -2.51(-9.56%) |
Oct 11, 2023 | 27.38 | 27.52 | 25.89 | 26.26 | 693,697 | -1.06(-3.88%) |
Oct 10, 2023 | 27.00 | 27.66 | 26.44 | 27.32 | 582,893 | +0.35(+1.30%) |
Oct 09, 2023 | 27.54 | 27.75 | 26.38 | 26.97 | 550,753 | -0.88(-3.16%) |
Oct 06, 2023 | 27.27 | 28.29 | 26.88 | 27.85 | 573,812 | -0.02(-0.07%) |
Oct 05, 2023 | 27.40 | 27.93 | 26.72 | 27.87 | 619,392 | +0.47(+1.72%) |
Oct 04, 2023 | 27.42 | 27.54 | 26.59 | 27.40 | 906,484 | +0.06(+0.22%) |
Oct 03, 2023 | 27.06 | 27.55 | 26.79 | 27.34 | 652,910 | -0.18(-0.65%) |
Oct 02, 2023 | 28.16 | 28.32 | 27.18 | 27.52 | 807,454 | -0.75(-2.65%) |
Sep 29, 2023 | 28.00 | 28.48 | 27.73 | 28.27 | 1,186,022 | +0.89(+3.25%) |
Sep 28, 2023 | 27.65 | 27.99 | 27.13 | 27.38 | 884,724 | +0.04(+0.15%) |
Sep 27, 2023 | 27.66 | 28.12 | 26.88 | 27.34 | 1,157,704 | -0.10(-0.36%) |
Sep 26, 2023 | 27.99 | 28.46 | 27.00 | 27.44 | 992,451 | -0.81(-2.87%) |
Sep 25, 2023 | 28.63 | 28.43 | 28.03 | 28.25 | 816,114 | -0.78(-2.69%) |
Sep 22, 2023 | 30.00 | 30.38 | 28.66 | 29.03 | 834,804 | -0.70(-2.35%) |
Sep 21, 2023 | 30.03 | 30.39 | 29.50 | 29.73 | 866,005 | -1.02(-3.32%) |
Sep 20, 2023 | 31.43 | 31.81 | 30.71 | 30.75 | 733,478 | -0.45(-1.44%) |
Sep 19, 2023 | 31.69 | 32.10 | 30.91 | 31.20 | 769,821 | -0.53(-1.67%) |
Sep 18, 2023 | 32.19 | 32.29 | 31.02 | 31.73 | 833,045 | -1.30(-3.94%) |
Sep 15, 2023 | 33.33 | 33.33 | 32.45 | 33.03 | 1,018,135 | -0.17(-0.51%) |
Sep 14, 2023 | 33.49 | 34.10 | 32.88 | 33.20 | 536,684 | -0.07(-0.21%) |
Sep 13, 2023 | 33.59 | 34.44 | 33.11 | 33.27 | 561,503 | -0.44(-1.31%) |
Sep 12, 2023 | 33.77 | 34.14 | 33.59 | 33.71 | 345,679 | -0.28(-0.82%) |
Sep 11, 2023 | 34.12 | 34.60 | 33.82 | 33.99 | 445,221 | -0.03(-0.09%) |
Sep 08, 2023 | 34.91 | 34.98 | 33.84 | 34.02 | 362,293 | -0.80(-2.30%) |
Sep 07, 2023 | 35.21 | 35.21 | 34.01 | 34.82 | 611,638 | -0.81(-2.29%) |
Sep 06, 2023 | 35.97 | 36.49 | 35.14 | 35.63 | 467,344 | -0.19(-0.52%) |
Sep 05, 2023 | 36.62 | 36.62 | 35.16 | 35.82 | 449,491 | -0.89(-2.42%) |
Sep 01, 2023 | 36.91 | 37.75 | 36.69 | 36.71 | 494,900 | -0.18(-0.49%) |
Aug 31, 2023 | 36.86 | 37.46 | 36.47 | 36.89 | 655,976 | +0.15(+0.41%) |
Aug 30, 2023 | 36.54 | 37.27 | 35.65 | 36.74 | 447,338 | +0.13(+0.36%) |
Aug 29, 2023 | 35.73 | 37.22 | 35.48 | 36.61 | 571,715 | +0.79(+2.21%) |
Aug 28, 2023 | 35.63 | 36.12 | 34.90 | 35.82 | 594,384 | +0.67(+1.91%) |
Aug 25, 2023 | 35.72 | 36.45 | 34.25 | 35.15 | 578,354 | -0.55(-1.54%) |
Aug 24, 2023 | 38.79 | 39.12 | 34.16 | 35.70 | 1,435,967 | -2.25(-5.93%) |
Aug 23, 2023 | 36.71 | 38.92 | 36.13 | 37.95 | 903,412 | +1.53(+4.20%) |
Aug 22, 2023 | 37.25 | 37.32 | 35.77 | 36.42 | 822,594 | -0.28(-0.76%) |
Aug 21, 2023 | 34.04 | 37.09 | 34.04 | 36.70 | 1,072,806 | +2.89(+8.55%) |
Aug 18, 2023 | 33.28 | 34.37 | 33.19 | 33.81 | 1,144,458 | -0.06(-0.18%) |
Aug 17, 2023 | 34.68 | 34.69 | 33.71 | 33.87 | 1,253,549 | -0.82(-2.36%) |
Aug 16, 2023 | 36.29 | 36.48 | 34.57 | 34.69 | 1,045,261 | -1.70(-4.67%) |
Aug 15, 2023 | 36.52 | 37.30 | 36.16 | 36.39 | 737,680 | -0.30(-0.82%) |
Aug 14, 2023 | 37.37 | 37.89 | 36.49 | 36.69 | 814,372 | -0.98(-2.60%) |
Aug 11, 2023 | 38.06 | 38.31 | 37.23 | 37.67 | 607,384 | -0.64(-1.67%) |
Aug 10, 2023 | 39.84 | 40.47 | 37.54 | 38.31 | 679,227 | -1.58(-3.96%) |
Aug 09, 2023 | 38.01 | 40.41 | 37.81 | 39.89 | 987,327 | +1.40(+3.64%) |
Aug 08, 2023 | 37.08 | 38.58 | 36.74 | 38.49 | 958,346 | +0.44(+1.16%) |
Aug 07, 2023 | 39.56 | 40.59 | 35.77 | 38.05 | 2,596,392 | -1.71(-4.30%) |
Aug 04, 2023 | 38.51 | 40.69 | 38.01 | 39.76 | 1,683,180 | +1.53(+4.00%) |
Aug 03, 2023 | 39.54 | 42.65 | 38.01 | 38.23 | 4,530,652 | -12.01(-23.91%) |
Aug 02, 2023 | 50.97 | 51.18 | 49.00 | 50.24 | 1,624,761 | -2.09(-3.99%) |