Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.15 | 18.41 | 18.03 | 18.36 | 380,355 | +0.16(+0.88%) |
Oct 30, 2023 | 18.68 | 18.74 | 18.11 | 18.20 | 263,664 | -0.42(-2.26%) |
Oct 27, 2023 | 18.83 | 18.84 | 18.49 | 18.62 | 358,629 | -0.13(-0.69%) |
Oct 26, 2023 | 18.81 | 19.20 | 18.70 | 18.75 | 322,716 | +0.00(+0.00%) |
Oct 25, 2023 | 18.94 | 19.00 | 18.62 | 18.75 | 330,791 | -0.49(-2.55%) |
Oct 24, 2023 | 18.94 | 19.37 | 18.87 | 19.24 | 337,264 | +0.48(+2.56%) |
Oct 23, 2023 | 19.04 | 19.25 | 18.61 | 18.76 | 532,132 | -0.37(-1.93%) |
Oct 20, 2023 | 19.67 | 19.81 | 19.09 | 19.13 | 736,355 | -0.28(-1.44%) |
Oct 19, 2023 | 20.21 | 20.28 | 19.30 | 19.41 | 513,488 | -0.85(-4.20%) |
Oct 18, 2023 | 20.20 | 20.42 | 20.04 | 20.26 | 418,928 | -0.33(-1.60%) |
Oct 17, 2023 | 20.12 | 20.61 | 19.85 | 20.59 | 521,666 | +0.12(+0.59%) |
Oct 16, 2023 | 20.36 | 20.63 | 20.24 | 20.47 | 392,545 | +0.19(+0.94%) |
Oct 13, 2023 | 21.04 | 21.12 | 20.13 | 20.28 | 576,003 | -0.75(-3.57%) |
Oct 12, 2023 | 20.77 | 21.22 | 20.73 | 21.03 | 439,062 | +0.30(+1.45%) |
Oct 11, 2023 | 20.70 | 21.05 | 20.56 | 20.73 | 508,561 | +0.19(+0.93%) |
Oct 10, 2023 | 20.22 | 20.75 | 19.85 | 20.54 | 867,520 | +0.32(+1.58%) |
Oct 09, 2023 | 20.36 | 20.38 | 19.99 | 20.22 | 486,516 | -0.46(-2.22%) |
Oct 06, 2023 | 20.04 | 20.79 | 20.04 | 20.68 | 681,993 | +0.53(+2.63%) |
Oct 05, 2023 | 20.19 | 20.30 | 19.95 | 20.15 | 558,923 | -0.11(-0.54%) |
Oct 04, 2023 | 20.01 | 20.36 | 19.86 | 20.26 | 363,573 | +0.30(+1.50%) |
Oct 03, 2023 | 20.14 | 20.30 | 19.77 | 19.96 | 595,468 | -0.35(-1.72%) |
Oct 02, 2023 | 20.18 | 20.45 | 20.01 | 20.31 | 728,177 | +0.10(+0.49%) |
Sep 29, 2023 | 20.63 | 20.63 | 20.05 | 20.21 | 599,103 | -0.15(-0.74%) |
Sep 28, 2023 | 19.68 | 20.50 | 19.63 | 20.36 | 620,452 | +0.63(+3.19%) |
Sep 27, 2023 | 19.37 | 19.93 | 19.36 | 19.73 | 524,917 | +0.60(+3.14%) |
Sep 26, 2023 | 19.14 | 19.21 | 19.03 | 19.13 | 341,503 | -0.22(-1.14%) |
Sep 25, 2023 | 19.16 | 19.36 | 19.16 | 19.35 | 401,018 | +0.02(+0.10%) |
Sep 22, 2023 | 19.34 | 19.49 | 19.23 | 19.33 | 338,054 | +0.13(+0.68%) |
Sep 21, 2023 | 19.17 | 19.42 | 19.13 | 19.20 | 589,829 | -0.22(-1.13%) |
Sep 20, 2023 | 20.02 | 20.12 | 19.41 | 19.42 | 505,603 | -0.44(-2.22%) |
Sep 19, 2023 | 20.05 | 20.10 | 19.71 | 19.86 | 439,084 | -0.25(-1.24%) |
Sep 18, 2023 | 19.42 | 20.28 | 19.40 | 20.11 | 677,976 | +0.64(+3.29%) |
Sep 15, 2023 | 20.28 | 20.30 | 19.35 | 19.47 | 1,281,620 | -0.98(-4.79%) |
Sep 14, 2023 | 20.07 | 20.47 | 19.88 | 20.45 | 490,088 | +0.50(+2.51%) |
Sep 13, 2023 | 19.99 | 20.20 | 19.71 | 19.95 | 632,618 | -0.04(-0.20%) |
Sep 12, 2023 | 19.96 | 20.20 | 19.79 | 19.99 | 534,553 | -0.08(-0.40%) |
Sep 11, 2023 | 20.28 | 20.28 | 19.75 | 20.07 | 682,677 | +0.07(+0.35%) |
Sep 08, 2023 | 20.50 | 20.57 | 19.92 | 20.00 | 730,914 | -0.61(-2.96%) |
Sep 07, 2023 | 21.56 | 21.56 | 20.43 | 20.61 | 918,615 | -1.30(-5.93%) |
Sep 06, 2023 | 20.17 | 21.97 | 18.12 | 21.91 | 1,755,887 | -1.59(-6.77%) |
Sep 05, 2023 | 24.00 | 24.05 | 23.34 | 23.50 | 756,267 | -0.69(-2.85%) |
Sep 01, 2023 | 23.88 | 24.30 | 23.67 | 24.19 | 464,331 | +0.43(+1.81%) |
Aug 31, 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 582,728 | +0.03(+0.13%) |
Aug 30, 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 496,616 | +0.26(+1.11%) |
Aug 29, 2023 | 22.81 | 23.53 | 22.64 | 23.47 | 769,411 | +0.51(+2.22%) |
Aug 28, 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 497,499 | +0.43(+1.91%) |
Aug 25, 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 716,819 | -0.07(-0.31%) |
Aug 24, 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 424,283 | -0.53(-2.29%) |
Aug 23, 2023 | 22.55 | 23.21 | 22.48 | 23.13 | 420,384 | +0.48(+2.12%) |
Aug 22, 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 417,605 | -0.02(-0.09%) |
Aug 21, 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 465,405 | +0.51(+2.30%) |
Aug 18, 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 437,605 | +0.17(+0.77%) |
Aug 17, 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 395,207 | -0.37(-1.65%) |
Aug 16, 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 538,354 | -0.68(-2.95%) |
Aug 15, 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 424,279 | -0.03(-0.13%) |
Aug 14, 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 631,535 | -0.11(-0.47%) |
Aug 11, 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 659,865 | -1.28(-5.23%) |
Aug 10, 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 576,305 | -0.77(-3.05%) |
Aug 09, 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 538,310 | -0.59(-2.29%) |
Aug 08, 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 352,042 | -0.39(-1.49%) |
Aug 07, 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 355,156 | +0.42(+1.63%) |
Aug 04, 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 391,056 | -0.22(-0.85%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 338,044 | -0.07(-0.27%) |
Aug 02, 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 462,824 | -0.66(-2.47%) |