Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.74 | 17.21 | 16.38 | 17.17 | 116,756 | +0.52(+3.12%) |
Oct 30, 2023 | 17.08 | 17.15 | 16.40 | 16.65 | 176,377 | -0.40(-2.35%) |
Oct 27, 2023 | 17.21 | 17.21 | 16.95 | 17.05 | 106,923 | -0.08(-0.47%) |
Oct 26, 2023 | 17.22 | 17.55 | 16.99 | 17.13 | 122,415 | +0.02(+0.12%) |
Oct 25, 2023 | 17.27 | 17.53 | 16.86 | 17.11 | 161,598 | -0.44(-2.51%) |
Oct 24, 2023 | 17.59 | 17.72 | 17.19 | 17.55 | 147,799 | -0.01(-0.06%) |
Oct 23, 2023 | 18.17 | 18.18 | 17.53 | 17.56 | 142,583 | -0.62(-3.41%) |
Oct 20, 2023 | 18.92 | 18.92 | 18.17 | 18.18 | 127,139 | -0.65(-3.45%) |
Oct 19, 2023 | 19.17 | 19.32 | 18.78 | 18.83 | 106,739 | -0.06(-0.32%) |
Oct 18, 2023 | 19.01 | 19.19 | 18.47 | 18.89 | 137,868 | -0.40(-2.07%) |
Oct 17, 2023 | 18.92 | 19.37 | 18.78 | 19.29 | 183,702 | +0.13(+0.68%) |
Oct 16, 2023 | 18.82 | 19.39 | 18.88 | 19.16 | 262,179 | +0.36(+1.91%) |
Oct 13, 2023 | 18.97 | 19.14 | 18.57 | 18.80 | 116,095 | -0.20(-1.05%) |
Oct 12, 2023 | 18.90 | 19.22 | 18.65 | 19.00 | 152,144 | +0.02(+0.11%) |
Oct 11, 2023 | 19.11 | 19.36 | 18.75 | 18.98 | 76,947 | +0.05(+0.26%) |
Oct 10, 2023 | 18.37 | 19.14 | 18.08 | 18.93 | 128,452 | +0.58(+3.16%) |
Oct 09, 2023 | 18.30 | 18.51 | 18.06 | 18.35 | 156,052 | -0.20(-1.08%) |
Oct 06, 2023 | 18.54 | 18.98 | 18.41 | 18.55 | 149,967 | -0.13(-0.70%) |
Oct 05, 2023 | 18.70 | 18.88 | 18.43 | 18.68 | 220,670 | +0.05(+0.27%) |
Oct 04, 2023 | 18.95 | 19.20 | 18.45 | 18.63 | 106,097 | -0.32(-1.69%) |
Oct 03, 2023 | 19.41 | 19.45 | 18.69 | 18.95 | 155,489 | -0.54(-2.77%) |
Oct 02, 2023 | 19.38 | 19.61 | 19.35 | 19.49 | 107,931 | +0.10(+0.52%) |
Sep 29, 2023 | 19.71 | 20.09 | 19.37 | 19.39 | 150,143 | -0.06(-0.31%) |
Sep 28, 2023 | 19.02 | 20.05 | 18.83 | 19.45 | 164,375 | +0.31(+1.62%) |
Sep 27, 2023 | 19.01 | 19.24 | 18.85 | 19.14 | 125,836 | +0.21(+1.11%) |
Sep 26, 2023 | 19.40 | 19.52 | 18.91 | 18.93 | 120,957 | -0.66(-3.37%) |
Sep 25, 2023 | 19.61 | 19.73 | 19.49 | 19.59 | 111,162 | -0.19(-0.96%) |
Sep 22, 2023 | 19.79 | 20.10 | 19.64 | 19.78 | 91,161 | +0.04(+0.20%) |
Sep 21, 2023 | 20.13 | 20.36 | 19.72 | 19.74 | 105,918 | -0.78(-3.80%) |
Sep 20, 2023 | 21.19 | 21.39 | 20.51 | 20.52 | 121,912 | -0.41(-1.96%) |
Sep 19, 2023 | 21.37 | 21.37 | 20.70 | 20.93 | 93,907 | -0.52(-2.42%) |
Sep 18, 2023 | 21.06 | 21.55 | 20.87 | 21.45 | 78,528 | +0.32(+1.51%) |
Sep 15, 2023 | 21.55 | 21.55 | 20.87 | 21.13 | 675,669 | -0.34(-1.58%) |
Sep 14, 2023 | 21.94 | 22.16 | 21.42 | 21.47 | 167,563 | -0.25(-1.15%) |
Sep 13, 2023 | 21.41 | 21.88 | 21.32 | 21.72 | 230,512 | +0.34(+1.59%) |
Sep 12, 2023 | 21.37 | 21.73 | 20.91 | 21.38 | 201,845 | -0.10(-0.47%) |
Sep 11, 2023 | 22.80 | 22.80 | 21.22 | 21.48 | 226,349 | -1.52(-6.61%) |
Sep 08, 2023 | 23.01 | 23.30 | 22.91 | 23.00 | 100,189 | -0.04(-0.17%) |
Sep 07, 2023 | 22.73 | 23.14 | 22.48 | 23.04 | 152,679 | -0.09(-0.39%) |
Sep 06, 2023 | 23.07 | 23.30 | 22.93 | 23.13 | 85,470 | +0.01(+0.04%) |
Sep 05, 2023 | 23.11 | 23.25 | 22.71 | 23.12 | 99,724 | -0.28(-1.20%) |
Sep 01, 2023 | 23.36 | 23.56 | 23.26 | 23.40 | 89,880 | +0.18(+0.78%) |
Aug 31, 2023 | 22.90 | 23.45 | 22.61 | 23.22 | 135,428 | +0.21(+0.91%) |
Aug 30, 2023 | 22.38 | 23.15 | 22.02 | 23.01 | 204,644 | +0.50(+2.22%) |
Aug 29, 2023 | 22.09 | 22.75 | 21.96 | 22.51 | 91,783 | +0.33(+1.49%) |
Aug 28, 2023 | 21.43 | 22.52 | 21.35 | 22.18 | 166,185 | +0.85(+3.98%) |
Aug 25, 2023 | 21.10 | 21.50 | 20.89 | 21.33 | 68,778 | +0.25(+1.19%) |
Aug 24, 2023 | 21.59 | 21.60 | 20.96 | 21.08 | 108,241 | -0.37(-1.72%) |
Aug 23, 2023 | 20.58 | 21.47 | 20.49 | 21.45 | 124,622 | +0.83(+4.03%) |
Aug 22, 2023 | 20.76 | 20.83 | 20.34 | 20.62 | 98,152 | -0.05(-0.24%) |
Aug 21, 2023 | 20.64 | 21.08 | 20.40 | 20.67 | 116,832 | +0.06(+0.29%) |
Aug 18, 2023 | 20.22 | 20.75 | 20.22 | 20.61 | 106,023 | +0.22(+1.08%) |
Aug 17, 2023 | 19.77 | 20.42 | 19.72 | 20.39 | 159,815 | +0.58(+2.93%) |
Aug 16, 2023 | 20.29 | 20.48 | 19.80 | 19.81 | 149,482 | -0.46(-2.27%) |
Aug 15, 2023 | 20.63 | 21.00 | 20.09 | 20.27 | 248,843 | -0.46(-2.22%) |
Aug 14, 2023 | 21.36 | 21.88 | 20.55 | 20.73 | 202,184 | -0.89(-4.12%) |
Aug 11, 2023 | 21.64 | 21.91 | 21.20 | 21.62 | 168,802 | -0.35(-1.59%) |
Aug 10, 2023 | 21.37 | 22.23 | 21.35 | 21.97 | 205,669 | -0.09(-0.41%) |
Aug 09, 2023 | 22.15 | 22.28 | 20.91 | 22.06 | 280,392 | -3.05(-12.15%) |
Aug 08, 2023 | 25.17 | 25.18 | 24.63 | 25.11 | 115,348 | -0.40(-1.57%) |
Aug 07, 2023 | 25.63 | 25.69 | 25.16 | 25.51 | 109,330 | +0.03(+0.12%) |
Aug 04, 2023 | 25.62 | 25.95 | 25.23 | 25.48 | 79,347 | -0.26(-1.01%) |
Aug 03, 2023 | 25.83 | 26.05 | 25.40 | 25.74 | 71,625 | -0.30(-1.15%) |
Aug 02, 2023 | 26.62 | 26.62 | 25.81 | 26.04 | 77,397 | -1.02(-3.77%) |