Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.47 | 18.49 | 18.39 | 18.48 | 36,799 | -0.34(-1.79%) |
Oct 30, 2023 | 18.77 | 18.85 | 18.68 | 18.82 | 31,261 | +0.43(+2.34%) |
Oct 27, 2023 | 18.51 | 18.58 | 18.34 | 18.39 | 81,443 | -0.15(-0.80%) |
Oct 26, 2023 | 18.61 | 18.62 | 18.46 | 18.54 | 34,266 | -0.45(-2.38%) |
Oct 25, 2023 | 19.19 | 19.19 | 18.93 | 18.99 | 27,984 | -0.51(-2.63%) |
Oct 24, 2023 | 19.45 | 19.53 | 19.40 | 19.51 | 279,033 | +0.28(+1.45%) |
Oct 23, 2023 | 19.04 | 19.32 | 19.00 | 19.23 | 42,433 | +0.06(+0.32%) |
Oct 20, 2023 | 19.27 | 19.35 | 19.17 | 19.17 | 15,815 | -0.26(-1.34%) |
Oct 19, 2023 | 19.51 | 19.57 | 19.39 | 19.43 | 47,278 | -0.24(-1.22%) |
Oct 18, 2023 | 19.88 | 19.88 | 19.65 | 19.67 | 73,623 | -0.23(-1.14%) |
Oct 17, 2023 | 19.80 | 19.92 | 19.76 | 19.89 | 31,794 | -0.01(-0.03%) |
Oct 16, 2023 | 19.72 | 19.96 | 19.72 | 19.90 | 28,027 | +0.12(+0.59%) |
Oct 13, 2023 | 19.96 | 19.96 | 19.77 | 19.78 | 78,317 | -0.16(-0.79%) |
Oct 12, 2023 | 20.14 | 20.14 | 19.84 | 19.94 | 21,763 | -0.13(-0.66%) |
Oct 11, 2023 | 20.05 | 20.08 | 19.95 | 20.07 | 26,473 | +0.36(+1.82%) |
Oct 10, 2023 | 19.69 | 19.80 | 19.67 | 19.71 | 2,126,672 | -0.13(-0.64%) |
Oct 09, 2023 | 19.66 | 19.84 | 19.49 | 19.84 | 28,654 | -0.07(-0.33%) |
Oct 06, 2023 | 19.53 | 19.92 | 19.53 | 19.91 | 7,028 | +0.22(+1.11%) |
Oct 05, 2023 | 19.53 | 19.69 | 19.43 | 19.69 | 33,242 | +0.11(+0.58%) |
Oct 04, 2023 | 19.57 | 19.66 | 19.46 | 19.57 | 42,466 | -0.09(-0.44%) |
Oct 03, 2023 | 19.67 | 19.78 | 19.61 | 19.66 | 15,231 | -0.22(-1.10%) |
Oct 02, 2023 | 20.04 | 20.04 | 19.77 | 19.88 | 16,247 | -0.13(-0.65%) |
Sep 29, 2023 | 20.30 | 20.30 | 20.01 | 20.01 | 12,955 | -0.15(-0.72%) |
Sep 28, 2023 | 19.87 | 20.22 | 19.79 | 20.15 | 1,236,387 | +0.30(+1.50%) |
Sep 27, 2023 | 19.96 | 19.96 | 19.77 | 19.86 | 7,465 | +0.02(+0.09%) |
Sep 26, 2023 | 20.02 | 20.03 | 19.80 | 19.84 | 48,461 | -0.61(-2.97%) |
Sep 25, 2023 | 20.44 | 20.45 | 20.44 | 20.45 | 5,441 | -0.15(-0.72%) |
Sep 22, 2023 | 20.68 | 20.76 | 20.60 | 20.60 | 3,823 | +0.10(+0.47%) |
Sep 21, 2023 | 20.60 | 20.64 | 20.50 | 20.50 | 14,217 | -0.55(-2.59%) |
Sep 20, 2023 | 21.31 | 21.38 | 21.05 | 21.05 | 2,409 | -0.15(-0.72%) |
Sep 19, 2023 | 21.17 | 21.22 | 21.10 | 21.20 | 9,097 | -0.19(-0.87%) |
Sep 18, 2023 | 21.36 | 21.44 | 21.34 | 21.38 | 14,101 | +0.07(+0.31%) |
Sep 15, 2023 | 21.53 | 21.53 | 21.28 | 21.32 | 34,650 | +0.04(+0.18%) |
Sep 14, 2023 | 21.21 | 21.29 | 21.19 | 21.28 | 30,464 | +0.31(+1.50%) |
Sep 13, 2023 | 20.90 | 21.06 | 20.90 | 20.97 | 3,043 | +0.01(+0.04%) |
Sep 12, 2023 | 20.90 | 20.97 | 20.90 | 20.96 | 7,859 | -0.22(-1.03%) |
Sep 11, 2023 | 21.10 | 21.17 | 21.10 | 21.17 | 6,404 | +0.35(+1.68%) |
Sep 08, 2023 | 20.84 | 20.96 | 20.81 | 20.82 | 4,606 | -0.01(-0.06%) |
Sep 07, 2023 | 20.80 | 20.89 | 20.79 | 20.84 | 22,216 | -0.09(-0.44%) |
Sep 06, 2023 | 21.07 | 21.07 | 20.89 | 20.93 | 4,766 | -0.26(-1.20%) |
Sep 05, 2023 | 21.16 | 21.22 | 21.16 | 21.18 | 4,246 | -0.05(-0.22%) |
Sep 01, 2023 | 21.34 | 21.34 | 21.19 | 21.23 | 8,736 | +0.14(+0.67%) |
Aug 31, 2023 | 21.11 | 21.17 | 21.06 | 21.09 | 8,395 | -0.13(-0.60%) |
Aug 30, 2023 | 21.15 | 21.26 | 21.15 | 21.22 | 15,461 | -0.12(-0.56%) |
Aug 29, 2023 | 20.96 | 21.38 | 20.96 | 21.33 | 10,568 | +0.27(+1.26%) |
Aug 28, 2023 | 21.04 | 21.07 | 21.02 | 21.07 | 7,258 | +0.16(+0.78%) |
Aug 25, 2023 | 20.88 | 20.94 | 20.83 | 20.90 | 9,418 | +0.20(+0.96%) |
Aug 24, 2023 | 20.95 | 21.04 | 20.71 | 20.71 | 5,648 | -0.01(-0.04%) |
Aug 23, 2023 | 20.50 | 20.75 | 20.50 | 20.71 | 14,132 | +0.23(+1.13%) |
Aug 22, 2023 | 20.57 | 20.58 | 20.48 | 20.48 | 14,606 | -0.09(-0.46%) |
Aug 21, 2023 | 20.53 | 20.58 | 20.46 | 20.58 | 3,813 | +0.10(+0.47%) |
Aug 18, 2023 | 20.36 | 20.53 | 20.28 | 20.48 | 16,868 | -0.06(-0.31%) |
Aug 17, 2023 | 20.71 | 20.74 | 20.54 | 20.55 | 21,752 | +0.04(+0.17%) |
Aug 16, 2023 | 20.68 | 20.74 | 20.51 | 20.51 | 14,668 | -0.46(-2.20%) |
Aug 15, 2023 | 21.17 | 21.17 | 20.94 | 20.97 | 9,066 | -0.15(-0.70%) |
Aug 14, 2023 | 21.06 | 21.16 | 21.06 | 21.12 | 54,453 | -0.22(-1.04%) |
Aug 11, 2023 | 21.35 | 21.46 | 21.30 | 21.34 | 15,045 | -0.28(-1.28%) |
Aug 10, 2023 | 21.83 | 21.91 | 21.60 | 21.62 | 7,696 | -0.08(-0.38%) |
Aug 09, 2023 | 21.80 | 21.82 | 21.68 | 21.70 | 30,132 | +0.15(+0.71%) |
Aug 08, 2023 | 21.36 | 21.57 | 21.38 | 21.55 | 13,698 | -0.34(-1.55%) |
Aug 07, 2023 | 21.88 | 21.89 | 21.80 | 21.89 | 27,764 | -0.04(-0.17%) |
Aug 04, 2023 | 22.08 | 22.12 | 21.92 | 21.92 | 15,321 | -0.19(-0.86%) |
Aug 03, 2023 | 22.05 | 22.21 | 22.04 | 22.11 | 10,194 | -0.00(-0.02%) |
Aug 02, 2023 | 22.22 | 22.22 | 22.07 | 22.12 | 26,571 | -0.71(-3.13%) |