Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.55 | 19.55 | 19.34 | 19.45 | 102,035 | +0.01(+0.05%) |
Oct 30, 2023 | 19.36 | 19.58 | 19.24 | 19.44 | 133,943 | +0.26(+1.34%) |
Oct 27, 2023 | 19.36 | 19.42 | 18.92 | 19.18 | 234,990 | -0.23(-1.18%) |
Oct 26, 2023 | 18.71 | 19.56 | 18.71 | 19.41 | 193,049 | +0.80(+4.32%) |
Oct 25, 2023 | 18.21 | 18.82 | 18.16 | 18.60 | 236,259 | +0.28(+1.51%) |
Oct 24, 2023 | 18.89 | 18.92 | 18.18 | 18.33 | 303,859 | -0.51(-2.69%) |
Oct 23, 2023 | 18.36 | 19.14 | 18.36 | 18.83 | 245,808 | +0.31(+1.66%) |
Oct 20, 2023 | 20.13 | 20.13 | 18.31 | 18.53 | 465,352 | -1.35(-6.79%) |
Oct 19, 2023 | 20.11 | 20.44 | 19.82 | 19.87 | 178,190 | -0.33(-1.62%) |
Oct 18, 2023 | 20.57 | 20.72 | 20.12 | 20.20 | 123,833 | -0.58(-2.77%) |
Oct 17, 2023 | 20.18 | 21.12 | 20.18 | 20.78 | 191,689 | +0.47(+2.29%) |
Oct 16, 2023 | 20.23 | 20.59 | 20.22 | 20.31 | 126,012 | +0.31(+1.54%) |
Oct 13, 2023 | 20.51 | 20.58 | 19.97 | 20.00 | 127,468 | -0.34(-1.66%) |
Oct 12, 2023 | 20.70 | 20.70 | 20.22 | 20.34 | 161,935 | -0.40(-1.91%) |
Oct 11, 2023 | 20.66 | 20.91 | 20.56 | 20.74 | 140,909 | +0.10(+0.48%) |
Oct 10, 2023 | 20.40 | 20.70 | 20.40 | 20.64 | 177,178 | +0.36(+1.76%) |
Oct 09, 2023 | 20.01 | 20.42 | 20.01 | 20.28 | 93,979 | +0.08(+0.39%) |
Oct 06, 2023 | 19.83 | 20.41 | 19.71 | 20.20 | 288,383 | +0.05(+0.25%) |
Oct 05, 2023 | 19.80 | 20.19 | 19.80 | 20.15 | 174,820 | +0.30(+1.50%) |
Oct 04, 2023 | 19.74 | 19.99 | 19.53 | 19.85 | 192,710 | +0.11(+0.55%) |
Oct 03, 2023 | 19.80 | 19.86 | 19.63 | 19.75 | 188,590 | -0.20(-0.99%) |
Oct 02, 2023 | 19.86 | 20.16 | 19.76 | 19.94 | 244,204 | +0.06(+0.30%) |
Sep 29, 2023 | 19.88 | 20.08 | 19.78 | 19.88 | 208,521 | +0.15(+0.75%) |
Sep 28, 2023 | 19.51 | 19.94 | 19.51 | 19.74 | 269,990 | +0.20(+1.02%) |
Sep 27, 2023 | 19.47 | 19.80 | 19.45 | 19.54 | 212,031 | +0.16(+0.82%) |
Sep 26, 2023 | 19.43 | 19.85 | 19.37 | 19.38 | 265,127 | -0.23(-1.16%) |
Sep 25, 2023 | 19.42 | 19.68 | 19.54 | 19.61 | 127,176 | +0.10(+0.51%) |
Sep 22, 2023 | 19.72 | 19.84 | 19.48 | 19.51 | 152,305 | -0.17(-0.86%) |
Sep 21, 2023 | 19.32 | 19.78 | 19.27 | 19.68 | 214,843 | +0.35(+1.80%) |
Sep 20, 2023 | 19.37 | 19.78 | 19.30 | 19.33 | 242,301 | +0.02(+0.10%) |
Sep 19, 2023 | 19.50 | 19.68 | 19.30 | 19.31 | 168,128 | -0.19(-0.97%) |
Sep 18, 2023 | 19.98 | 19.98 | 19.49 | 19.50 | 177,793 | -0.47(-2.33%) |
Sep 15, 2023 | 20.17 | 20.38 | 19.89 | 19.96 | 1,072,473 | -0.41(-2.00%) |
Sep 14, 2023 | 19.85 | 20.39 | 19.76 | 20.37 | 291,072 | +0.78(+4.00%) |
Sep 13, 2023 | 19.91 | 19.91 | 19.56 | 19.59 | 221,423 | -0.22(-1.10%) |
Sep 12, 2023 | 19.49 | 19.92 | 19.45 | 19.80 | 217,601 | -0.23(-1.14%) |
Sep 11, 2023 | 20.17 | 20.35 | 19.98 | 20.03 | 168,484 | +0.00(+0.00%) |
Sep 08, 2023 | 20.22 | 20.22 | 19.97 | 20.03 | 172,952 | -0.10(-0.49%) |
Sep 07, 2023 | 20.18 | 20.39 | 20.03 | 20.13 | 200,146 | -0.23(-1.12%) |
Sep 06, 2023 | 20.74 | 20.98 | 20.29 | 20.36 | 184,514 | -0.44(-2.10%) |
Sep 05, 2023 | 21.35 | 21.48 | 20.68 | 20.80 | 239,577 | -0.80(-3.72%) |
Sep 01, 2023 | 20.94 | 21.61 | 20.94 | 21.60 | 198,119 | +0.87(+4.21%) |
Aug 31, 2023 | 20.75 | 20.98 | 20.64 | 20.73 | 261,861 | +0.01(+0.05%) |
Aug 30, 2023 | 21.03 | 21.11 | 20.65 | 20.72 | 145,045 | -0.38(-1.79%) |
Aug 29, 2023 | 20.98 | 21.17 | 20.82 | 21.09 | 151,056 | +0.11(+0.52%) |
Aug 28, 2023 | 20.81 | 21.16 | 20.80 | 20.98 | 167,495 | +0.32(+1.54%) |
Aug 25, 2023 | 21.11 | 21.31 | 20.59 | 20.67 | 210,316 | -0.38(-1.79%) |
Aug 24, 2023 | 20.70 | 21.14 | 20.69 | 21.04 | 222,150 | +0.31(+1.48%) |
Aug 23, 2023 | 20.91 | 21.00 | 20.71 | 20.74 | 213,535 | -0.19(-0.90%) |
Aug 22, 2023 | 21.48 | 21.76 | 20.90 | 20.93 | 185,913 | -0.54(-2.50%) |
Aug 21, 2023 | 21.83 | 22.03 | 21.30 | 21.46 | 173,304 | -0.29(-1.32%) |
Aug 18, 2023 | 21.36 | 21.89 | 21.36 | 21.75 | 328,116 | +0.18(+0.83%) |
Aug 17, 2023 | 21.58 | 21.82 | 21.51 | 21.57 | 138,185 | +0.08(+0.37%) |
Aug 16, 2023 | 21.63 | 21.95 | 21.44 | 21.49 | 135,896 | -0.20(-0.91%) |
Aug 15, 2023 | 22.02 | 22.02 | 21.66 | 21.69 | 206,995 | -0.63(-2.82%) |
Aug 14, 2023 | 22.37 | 22.37 | 22.08 | 22.32 | 187,050 | -0.21(-0.92%) |
Aug 11, 2023 | 22.21 | 22.60 | 22.21 | 22.52 | 150,147 | +0.22(+0.97%) |
Aug 10, 2023 | 22.74 | 23.01 | 22.28 | 22.31 | 129,743 | -0.24(-1.05%) |
Aug 09, 2023 | 22.44 | 22.61 | 22.22 | 22.54 | 154,272 | -0.01(-0.04%) |
Aug 08, 2023 | 22.39 | 22.64 | 21.83 | 22.55 | 169,004 | -0.29(-1.25%) |
Aug 07, 2023 | 22.38 | 22.84 | 22.28 | 22.84 | 159,208 | +0.44(+1.98%) |
Aug 04, 2023 | 22.23 | 22.56 | 22.23 | 22.40 | 74,965 | +0.05(+0.22%) |
Aug 03, 2023 | 22.20 | 22.49 | 21.91 | 22.35 | 128,224 | +0.06(+0.26%) |
Aug 02, 2023 | 21.96 | 22.40 | 21.81 | 22.29 | 289,933 | +0.04(+0.18%) |