Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.67 | 19.06 | 18.52 | 18.81 | 478,241 | +0.20(+1.07%) |
Oct 30, 2023 | 18.66 | 18.73 | 18.41 | 18.61 | 562,174 | +0.11(+0.59%) |
Oct 27, 2023 | 18.98 | 19.01 | 18.41 | 18.50 | 458,740 | -0.48(-2.53%) |
Oct 26, 2023 | 19.41 | 19.57 | 18.90 | 18.98 | 560,332 | -0.30(-1.56%) |
Oct 25, 2023 | 19.80 | 19.80 | 19.15 | 19.28 | 494,885 | -0.63(-3.16%) |
Oct 24, 2023 | 19.86 | 19.98 | 19.55 | 19.91 | 409,988 | +0.16(+0.81%) |
Oct 23, 2023 | 20.18 | 20.18 | 19.70 | 19.75 | 489,118 | -0.42(-2.08%) |
Oct 20, 2023 | 20.43 | 20.43 | 19.91 | 20.17 | 464,541 | -0.03(-0.15%) |
Oct 19, 2023 | 20.52 | 20.58 | 20.09 | 20.20 | 452,097 | -0.12(-0.59%) |
Oct 18, 2023 | 20.69 | 20.69 | 20.31 | 20.32 | 351,632 | -0.64(-3.05%) |
Oct 17, 2023 | 20.70 | 21.34 | 20.56 | 20.96 | 520,903 | +0.10(+0.48%) |
Oct 16, 2023 | 20.76 | 21.17 | 20.59 | 20.86 | 778,798 | +0.28(+1.36%) |
Oct 13, 2023 | 21.11 | 21.41 | 20.36 | 20.58 | 464,813 | -0.57(-2.70%) |
Oct 12, 2023 | 21.45 | 21.45 | 21.02 | 21.15 | 399,371 | -0.37(-1.72%) |
Oct 11, 2023 | 21.93 | 22.13 | 21.33 | 21.52 | 543,343 | -0.31(-1.42%) |
Oct 10, 2023 | 21.54 | 21.99 | 21.54 | 21.83 | 545,744 | +0.21(+0.97%) |
Oct 09, 2023 | 21.66 | 21.84 | 21.36 | 21.62 | 508,791 | -0.16(-0.73%) |
Oct 06, 2023 | 21.16 | 22.19 | 20.85 | 21.78 | 2,058,038 | +0.57(+2.69%) |
Oct 05, 2023 | 21.71 | 21.77 | 21.16 | 21.21 | 1,089,760 | -0.58(-2.66%) |
Oct 04, 2023 | 22.08 | 22.21 | 21.52 | 21.79 | 553,481 | -0.27(-1.22%) |
Oct 03, 2023 | 22.54 | 22.54 | 21.95 | 22.06 | 426,520 | -0.69(-3.03%) |
Oct 02, 2023 | 22.90 | 23.09 | 22.49 | 22.75 | 415,504 | -0.24(-1.04%) |
Sep 29, 2023 | 23.42 | 23.51 | 22.85 | 22.99 | 535,739 | -0.16(-0.69%) |
Sep 28, 2023 | 23.47 | 23.58 | 23.04 | 23.15 | 594,748 | -0.47(-1.99%) |
Sep 27, 2023 | 24.09 | 24.21 | 23.42 | 23.62 | 577,881 | -0.31(-1.30%) |
Sep 26, 2023 | 23.98 | 24.45 | 23.77 | 23.93 | 688,992 | -0.19(-0.79%) |
Sep 25, 2023 | 24.43 | 24.17 | 23.93 | 24.12 | 554,183 | -0.46(-1.87%) |
Sep 22, 2023 | 24.51 | 25.13 | 24.51 | 24.58 | 461,593 | +0.05(+0.20%) |
Sep 21, 2023 | 24.56 | 24.85 | 24.35 | 24.53 | 481,780 | -0.30(-1.21%) |
Sep 20, 2023 | 24.88 | 25.70 | 24.70 | 24.83 | 719,169 | +0.10(+0.40%) |
Sep 19, 2023 | 24.20 | 24.80 | 24.11 | 24.73 | 904,900 | +0.51(+2.11%) |
Sep 18, 2023 | 23.57 | 24.26 | 23.52 | 24.22 | 915,693 | +0.58(+2.45%) |
Sep 15, 2023 | 24.00 | 24.45 | 23.51 | 23.64 | 1,319,367 | -0.49(-2.03%) |
Sep 14, 2023 | 24.46 | 24.79 | 23.93 | 24.13 | 1,496,546 | -0.30(-1.23%) |
Sep 13, 2023 | 24.88 | 25.21 | 24.33 | 24.43 | 1,034,257 | -0.60(-2.40%) |
Sep 12, 2023 | 24.26 | 25.06 | 24.20 | 25.03 | 965,581 | +0.64(+2.62%) |
Sep 11, 2023 | 24.02 | 24.69 | 24.02 | 24.39 | 996,288 | +0.22(+0.91%) |
Sep 08, 2023 | 25.00 | 25.00 | 23.97 | 24.17 | 1,147,081 | -0.70(-2.81%) |
Sep 07, 2023 | 25.23 | 27.93 | 24.27 | 24.87 | 6,028,558 | -6.00(-19.44%) |
Sep 06, 2023 | 31.31 | 31.50 | 30.61 | 30.87 | 1,221,508 | -0.21(-0.68%) |
Sep 05, 2023 | 31.55 | 31.55 | 30.60 | 31.08 | 702,323 | -0.71(-2.23%) |
Sep 01, 2023 | 32.57 | 33.23 | 31.64 | 31.79 | 639,920 | -0.60(-1.85%) |
Aug 31, 2023 | 33.63 | 33.62 | 32.36 | 32.39 | 622,338 | -0.32(-0.98%) |
Aug 30, 2023 | 32.63 | 33.09 | 32.56 | 32.71 | 281,162 | -0.08(-0.24%) |
Aug 29, 2023 | 32.65 | 33.00 | 32.56 | 32.79 | 262,207 | +0.08(+0.24%) |
Aug 28, 2023 | 33.35 | 33.61 | 32.68 | 32.71 | 229,081 | -0.53(-1.59%) |
Aug 25, 2023 | 32.90 | 33.44 | 32.80 | 33.24 | 158,937 | +0.37(+1.13%) |
Aug 24, 2023 | 33.37 | 33.52 | 32.80 | 32.87 | 167,319 | -0.58(-1.73%) |
Aug 23, 2023 | 32.79 | 33.57 | 32.53 | 33.45 | 233,507 | +0.75(+2.29%) |
Aug 22, 2023 | 32.39 | 32.74 | 32.14 | 32.70 | 248,991 | +0.35(+1.08%) |
Aug 21, 2023 | 32.56 | 33.01 | 32.32 | 32.35 | 348,551 | -0.21(-0.64%) |
Aug 18, 2023 | 32.05 | 32.59 | 31.64 | 32.56 | 591,074 | +0.17(+0.52%) |
Aug 17, 2023 | 34.32 | 34.32 | 32.19 | 32.39 | 748,529 | -1.78(-5.21%) |
Aug 16, 2023 | 35.25 | 35.25 | 34.04 | 34.17 | 526,673 | -1.30(-3.67%) |
Aug 15, 2023 | 35.27 | 35.86 | 35.17 | 35.47 | 368,605 | -0.06(-0.17%) |
Aug 14, 2023 | 34.91 | 35.53 | 34.67 | 35.53 | 321,177 | +0.53(+1.51%) |
Aug 11, 2023 | 34.58 | 35.12 | 34.45 | 35.00 | 206,265 | +0.25(+0.72%) |
Aug 10, 2023 | 35.11 | 35.52 | 34.63 | 34.75 | 313,292 | -0.01(-0.03%) |
Aug 09, 2023 | 34.83 | 34.90 | 34.22 | 34.76 | 384,703 | -0.10(-0.29%) |
Aug 08, 2023 | 35.71 | 35.71 | 34.57 | 34.86 | 380,002 | -1.40(-3.86%) |
Aug 07, 2023 | 36.63 | 36.79 | 36.06 | 36.26 | 384,802 | -0.34(-0.93%) |
Aug 04, 2023 | 36.52 | 37.20 | 36.33 | 36.60 | 211,430 | +0.11(+0.30%) |
Aug 03, 2023 | 36.15 | 36.71 | 35.83 | 36.49 | 260,117 | +0.14(+0.39%) |
Aug 02, 2023 | 36.75 | 36.75 | 36.10 | 36.35 | 196,974 | -0.98(-2.63%) |