Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.22 | 19.22 | 18.75 | 18.80 | 206,868 | -0.46(-2.41%) |
Oct 30, 2023 | 19.35 | 19.36 | 19.22 | 19.27 | 78,886 | -0.23(-1.18%) |
Oct 27, 2023 | 19.42 | 19.85 | 19.35 | 19.50 | 43,381 | -0.43(-2.16%) |
Oct 26, 2023 | 19.88 | 19.97 | 19.82 | 19.93 | 38,330 | +0.19(+0.96%) |
Oct 25, 2023 | 19.35 | 19.87 | 19.35 | 19.74 | 43,637 | -0.44(-2.18%) |
Oct 24, 2023 | 19.44 | 20.26 | 19.44 | 20.18 | 112,390 | +0.71(+3.67%) |
Oct 23, 2023 | 19.33 | 19.54 | 19.20 | 19.46 | 50,750 | +0.11(+0.54%) |
Oct 20, 2023 | 19.55 | 19.55 | 19.36 | 19.36 | 57,963 | -0.28(-1.43%) |
Oct 19, 2023 | 19.36 | 19.77 | 19.36 | 19.64 | 75,117 | -0.66(-3.25%) |
Oct 18, 2023 | 20.51 | 20.53 | 20.30 | 20.30 | 43,195 | -0.26(-1.26%) |
Oct 17, 2023 | 20.53 | 20.67 | 20.47 | 20.56 | 43,433 | -0.26(-1.25%) |
Oct 16, 2023 | 20.55 | 20.90 | 20.55 | 20.82 | 202,824 | -0.06(-0.29%) |
Oct 13, 2023 | 21.01 | 21.11 | 20.83 | 20.88 | 56,450 | -0.07(-0.32%) |
Oct 12, 2023 | 21.14 | 21.23 | 20.88 | 20.95 | 91,975 | -0.05(-0.25%) |
Oct 11, 2023 | 20.83 | 21.07 | 20.77 | 21.00 | 59,413 | -0.13(-0.61%) |
Oct 10, 2023 | 20.85 | 21.19 | 20.81 | 21.13 | 109,343 | +0.68(+3.32%) |
Oct 09, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 39,788 | -0.04(-0.20%) |
Oct 06, 2023 | 20.20 | 20.52 | 20.15 | 20.49 | 57,395 | +0.34(+1.69%) |
Oct 05, 2023 | 19.69 | 20.20 | 19.69 | 20.15 | 66,550 | +0.30(+1.51%) |
Oct 04, 2023 | 20.31 | 20.31 | 19.83 | 19.85 | 62,663 | -0.04(-0.20%) |
Oct 03, 2023 | 19.85 | 19.89 | 19.78 | 19.89 | 50,426 | -0.77(-3.73%) |
Oct 02, 2023 | 20.68 | 20.70 | 20.54 | 20.66 | 56,657 | -0.07(-0.34%) |
Sep 29, 2023 | 21.20 | 21.20 | 20.70 | 20.73 | 103,804 | -0.30(-1.43%) |
Sep 28, 2023 | 20.85 | 21.03 | 20.81 | 21.03 | 64,389 | +0.33(+1.59%) |
Sep 27, 2023 | 20.88 | 20.88 | 20.58 | 20.70 | 59,277 | +0.33(+1.63%) |
Sep 26, 2023 | 20.24 | 20.53 | 20.24 | 20.37 | 34,480 | -0.29(-1.42%) |
Sep 25, 2023 | 20.42 | 20.66 | 20.59 | 20.66 | 33,577 | -0.04(-0.19%) |
Sep 22, 2023 | 20.73 | 20.77 | 20.66 | 20.70 | 86,590 | +0.76(+3.81%) |
Sep 21, 2023 | 19.92 | 20.03 | 19.90 | 19.94 | 43,617 | -0.51(-2.49%) |
Sep 20, 2023 | 20.54 | 20.73 | 20.45 | 20.45 | 30,779 | -0.08(-0.39%) |
Sep 19, 2023 | 20.50 | 20.62 | 20.50 | 20.53 | 59,203 | +0.00(+0.00%) |
Sep 18, 2023 | 19.72 | 20.53 | 19.72 | 20.53 | 48,862 | -0.05(-0.24%) |
Sep 15, 2023 | 20.67 | 20.75 | 20.56 | 20.58 | 193,175 | -0.23(-1.11%) |
Sep 14, 2023 | 20.78 | 21.01 | 20.73 | 20.81 | 66,645 | +0.27(+1.31%) |
Sep 13, 2023 | 20.55 | 20.61 | 20.51 | 20.54 | 30,036 | +0.01(+0.05%) |
Sep 12, 2023 | 20.96 | 20.96 | 20.42 | 20.53 | 39,860 | -0.22(-1.06%) |
Sep 11, 2023 | 20.85 | 20.93 | 20.72 | 20.75 | 39,669 | +0.23(+1.12%) |
Sep 08, 2023 | 19.85 | 20.58 | 19.85 | 20.52 | 46,780 | -0.06(-0.29%) |
Sep 07, 2023 | 20.63 | 20.63 | 20.49 | 20.58 | 40,689 | -0.41(-1.95%) |
Sep 06, 2023 | 21.09 | 21.16 | 20.98 | 20.99 | 42,357 | -0.03(-0.14%) |
Sep 05, 2023 | 21.04 | 21.18 | 20.93 | 21.02 | 43,398 | +0.75(+3.67%) |
Sep 01, 2023 | 20.00 | 20.51 | 20.00 | 20.27 | 42,914 | +0.42(+2.09%) |
Aug 31, 2023 | 19.85 | 19.88 | 19.75 | 19.86 | 38,911 | -0.28(-1.37%) |
Aug 30, 2023 | 20.00 | 20.17 | 19.50 | 20.14 | 26,729 | -0.01(-0.07%) |
Aug 29, 2023 | 20.06 | 20.32 | 20.02 | 20.15 | 34,149 | +0.20(+1.03%) |
Aug 28, 2023 | 19.90 | 20.05 | 19.71 | 19.95 | 38,790 | +0.38(+1.92%) |
Aug 25, 2023 | 19.59 | 19.70 | 19.39 | 19.57 | 40,717 | +0.26(+1.35%) |
Aug 24, 2023 | 19.31 | 19.32 | 19.19 | 19.31 | 143,342 | -0.21(-1.08%) |
Aug 23, 2023 | 19.41 | 19.60 | 19.41 | 19.52 | 37,011 | +0.21(+1.09%) |
Aug 22, 2023 | 19.53 | 19.53 | 19.30 | 19.31 | 70,326 | -0.09(-0.46%) |
Aug 21, 2023 | 19.29 | 19.42 | 19.27 | 19.40 | 104,106 | -0.19(-0.97%) |
Aug 18, 2023 | 19.52 | 19.64 | 19.41 | 19.59 | 175,750 | -0.02(-0.10%) |
Aug 17, 2023 | 19.89 | 20.01 | 19.59 | 19.61 | 85,666 | -0.36(-1.80%) |
Aug 16, 2023 | 20.35 | 20.35 | 19.85 | 19.97 | 71,165 | -0.58(-2.82%) |
Aug 15, 2023 | 20.72 | 20.72 | 20.50 | 20.55 | 59,589 | -0.51(-2.42%) |
Aug 14, 2023 | 21.02 | 21.11 | 20.88 | 21.06 | 63,974 | -0.40(-1.86%) |
Aug 11, 2023 | 21.58 | 21.80 | 21.34 | 21.46 | 31,291 | -0.77(-3.46%) |
Aug 10, 2023 | 22.28 | 22.55 | 22.18 | 22.23 | 25,833 | -0.03(-0.13%) |
Aug 09, 2023 | 22.40 | 22.40 | 22.04 | 22.26 | 34,084 | -0.45(-2.00%) |
Aug 08, 2023 | 22.59 | 22.71 | 22.33 | 22.71 | 64,784 | -0.64(-2.76%) |
Aug 07, 2023 | 23.34 | 23.37 | 23.15 | 23.36 | 30,748 | -0.45(-1.87%) |
Aug 04, 2023 | 23.98 | 24.09 | 23.77 | 23.80 | 30,851 | -0.34(-1.43%) |
Aug 03, 2023 | 23.99 | 24.24 | 23.97 | 24.15 | 28,231 | +0.85(+3.65%) |
Aug 02, 2023 | 23.55 | 23.80 | 23.25 | 23.30 | 107,372 | -0.64(-2.67%) |