Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.77 | 24.21 | 22.65 | 24.21 | 344,072 | +1.37(+6.00%) |
Oct 30, 2023 | 22.87 | 22.96 | 22.40 | 22.84 | 225,810 | +0.08(+0.35%) |
Oct 27, 2023 | 23.30 | 23.57 | 22.58 | 22.76 | 440,899 | -0.43(-1.85%) |
Oct 26, 2023 | 23.11 | 23.73 | 22.65 | 23.19 | 301,524 | +0.09(+0.39%) |
Oct 25, 2023 | 23.24 | 23.40 | 22.84 | 23.10 | 334,719 | -0.22(-0.94%) |
Oct 24, 2023 | 23.12 | 23.73 | 23.05 | 23.32 | 247,371 | +0.28(+1.22%) |
Oct 23, 2023 | 22.83 | 23.31 | 22.43 | 23.04 | 601,180 | +0.14(+0.61%) |
Oct 20, 2023 | 23.64 | 23.64 | 22.29 | 22.90 | 453,958 | -0.83(-3.50%) |
Oct 19, 2023 | 24.36 | 24.36 | 23.41 | 23.73 | 347,493 | -0.49(-2.02%) |
Oct 18, 2023 | 23.15 | 24.28 | 23.15 | 24.22 | 446,750 | +0.97(+4.17%) |
Oct 17, 2023 | 22.71 | 23.29 | 22.70 | 23.25 | 793,822 | +0.36(+1.57%) |
Oct 16, 2023 | 23.50 | 23.48 | 22.65 | 22.89 | 295,168 | -0.54(-2.30%) |
Oct 13, 2023 | 23.52 | 23.67 | 23.10 | 23.43 | 206,864 | -0.05(-0.21%) |
Oct 12, 2023 | 24.06 | 24.09 | 23.17 | 23.48 | 261,741 | -0.59(-2.45%) |
Oct 11, 2023 | 24.35 | 24.60 | 24.07 | 24.07 | 257,864 | -0.23(-0.95%) |
Oct 10, 2023 | 24.16 | 24.72 | 24.01 | 24.30 | 344,447 | +0.07(+0.29%) |
Oct 09, 2023 | 23.63 | 24.50 | 23.31 | 24.23 | 413,670 | +0.38(+1.59%) |
Oct 06, 2023 | 23.05 | 24.65 | 22.50 | 23.85 | 1,142,845 | +0.65(+2.78%) |
Oct 05, 2023 | 23.31 | 23.77 | 22.46 | 23.20 | 399,858 | -0.11(-0.45%) |
Oct 04, 2023 | 22.01 | 23.42 | 21.87 | 23.31 | 405,188 | +1.28(+5.81%) |
Oct 03, 2023 | 22.83 | 22.85 | 21.99 | 22.03 | 533,069 | -0.98(-4.26%) |
Oct 02, 2023 | 23.09 | 23.11 | 22.60 | 23.01 | 602,708 | -0.09(-0.39%) |
Sep 29, 2023 | 22.61 | 23.53 | 22.61 | 23.10 | 892,310 | +0.57(+2.53%) |
Sep 28, 2023 | 22.69 | 23.32 | 21.50 | 22.53 | 399,826 | -0.03(-0.13%) |
Sep 27, 2023 | 22.01 | 22.68 | 21.32 | 22.56 | 248,666 | +0.58(+2.64%) |
Sep 26, 2023 | 22.58 | 22.63 | 21.89 | 21.98 | 321,228 | -0.63(-2.79%) |
Sep 25, 2023 | 21.93 | 22.68 | 22.50 | 22.61 | 355,715 | +0.65(+2.96%) |
Sep 22, 2023 | 21.57 | 22.00 | 21.48 | 21.96 | 179,246 | +0.43(+2.00%) |
Sep 21, 2023 | 21.09 | 21.82 | 20.91 | 21.53 | 261,557 | +0.22(+1.03%) |
Sep 20, 2023 | 20.62 | 21.34 | 20.62 | 21.31 | 288,614 | +0.65(+3.15%) |
Sep 19, 2023 | 21.09 | 21.33 | 20.66 | 20.66 | 187,995 | -0.53(-2.50%) |
Sep 18, 2023 | 21.01 | 21.77 | 21.01 | 21.19 | 335,846 | +0.50(+2.42%) |
Sep 15, 2023 | 20.73 | 20.85 | 20.48 | 20.69 | 851,247 | -0.03(-0.14%) |
Sep 14, 2023 | 20.82 | 21.45 | 20.54 | 20.72 | 189,983 | -0.06(-0.29%) |
Sep 13, 2023 | 21.45 | 21.49 | 20.69 | 20.78 | 260,287 | -0.70(-3.26%) |
Sep 12, 2023 | 21.78 | 21.99 | 21.43 | 21.48 | 102,631 | -0.46(-2.10%) |
Sep 11, 2023 | 22.03 | 22.12 | 21.79 | 21.94 | 210,377 | +0.06(+0.27%) |
Sep 08, 2023 | 22.26 | 22.49 | 21.69 | 21.88 | 110,143 | -0.38(-1.71%) |
Sep 07, 2023 | 21.53 | 22.29 | 21.37 | 22.26 | 188,980 | +0.53(+2.44%) |
Sep 06, 2023 | 21.70 | 22.02 | 21.58 | 21.73 | 137,016 | -0.03(-0.14%) |
Sep 05, 2023 | 22.36 | 22.45 | 21.60 | 21.76 | 197,760 | -0.76(-3.37%) |
Sep 01, 2023 | 22.52 | 22.66 | 22.34 | 22.52 | 165,078 | +0.13(+0.58%) |
Aug 31, 2023 | 22.77 | 23.03 | 22.20 | 22.39 | 485,039 | -0.42(-1.84%) |
Aug 30, 2023 | 22.80 | 22.98 | 22.50 | 22.81 | 158,742 | -0.01(-0.04%) |
Aug 29, 2023 | 22.13 | 22.87 | 22.13 | 22.82 | 532,797 | +0.62(+2.79%) |
Aug 28, 2023 | 22.14 | 22.72 | 21.98 | 22.20 | 335,417 | +0.18(+0.82%) |
Aug 25, 2023 | 22.22 | 22.39 | 21.96 | 22.02 | 532,249 | -0.17(-0.77%) |
Aug 24, 2023 | 22.20 | 22.27 | 21.81 | 22.19 | 274,374 | +0.24(+1.09%) |
Aug 23, 2023 | 22.06 | 22.25 | 21.47 | 21.95 | 322,016 | -0.11(-0.50%) |
Aug 22, 2023 | 22.00 | 22.53 | 21.70 | 22.06 | 565,257 | +0.31(+1.43%) |
Aug 21, 2023 | 20.69 | 21.96 | 20.69 | 21.75 | 348,418 | +1.13(+5.48%) |
Aug 18, 2023 | 20.03 | 20.89 | 19.90 | 20.62 | 234,675 | +0.38(+1.88%) |
Aug 17, 2023 | 20.45 | 20.60 | 20.15 | 20.24 | 256,385 | -0.26(-1.27%) |
Aug 16, 2023 | 20.17 | 20.59 | 20.16 | 20.50 | 212,009 | +0.31(+1.54%) |
Aug 15, 2023 | 19.53 | 20.43 | 19.53 | 20.19 | 281,455 | +0.66(+3.38%) |
Aug 14, 2023 | 19.01 | 19.68 | 18.95 | 19.53 | 219,016 | +0.48(+2.52%) |
Aug 11, 2023 | 19.13 | 19.32 | 18.87 | 19.05 | 216,651 | -0.18(-0.94%) |
Aug 10, 2023 | 19.68 | 19.70 | 18.72 | 19.23 | 402,874 | -0.36(-1.84%) |
Aug 09, 2023 | 20.85 | 20.85 | 18.41 | 19.59 | 476,111 | +1.82(+10.24%) |
Aug 08, 2023 | 18.62 | 18.62 | 17.59 | 17.77 | 1,370,314 | -0.95(-5.07%) |
Aug 07, 2023 | 19.21 | 19.21 | 18.71 | 18.72 | 177,030 | -0.51(-2.65%) |
Aug 04, 2023 | 19.74 | 19.90 | 19.18 | 19.23 | 139,021 | -0.50(-2.53%) |
Aug 03, 2023 | 19.94 | 20.01 | 19.61 | 19.73 | 324,356 | -0.28(-1.40%) |
Aug 02, 2023 | 20.71 | 20.71 | 19.91 | 20.01 | 184,257 | -0.90(-4.30%) |