Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.14 | 22.36 | 21.39 | 21.43 | 94,465 | -0.90(-4.01%) |
Oct 30, 2023 | 22.27 | 22.95 | 21.96 | 22.33 | 209,638 | -0.10(-0.44%) |
Oct 27, 2023 | 21.67 | 22.56 | 21.67 | 22.43 | 121,038 | +0.66(+3.03%) |
Oct 26, 2023 | 22.67 | 22.67 | 21.42 | 21.77 | 177,153 | -0.94(-4.12%) |
Oct 25, 2023 | 22.03 | 22.79 | 22.03 | 22.70 | 151,837 | +0.92(+4.25%) |
Oct 24, 2023 | 22.07 | 22.16 | 21.67 | 21.78 | 98,131 | -0.55(-2.47%) |
Oct 23, 2023 | 22.26 | 22.43 | 21.75 | 22.33 | 127,132 | +0.43(+1.98%) |
Oct 20, 2023 | 21.67 | 21.89 | 21.28 | 21.89 | 137,165 | +0.20(+0.91%) |
Oct 19, 2023 | 20.96 | 21.73 | 20.71 | 21.70 | 167,270 | +1.05(+5.06%) |
Oct 18, 2023 | 20.08 | 20.67 | 19.92 | 20.65 | 69,232 | +0.85(+4.27%) |
Oct 17, 2023 | 19.84 | 20.04 | 19.27 | 19.81 | 43,289 | +0.22(+1.11%) |
Oct 16, 2023 | 19.84 | 20.15 | 19.47 | 19.59 | 44,639 | -0.39(-1.97%) |
Oct 13, 2023 | 19.72 | 20.11 | 19.65 | 19.98 | 51,743 | +0.06(+0.28%) |
Oct 12, 2023 | 19.45 | 20.14 | 19.44 | 19.93 | 63,476 | +0.52(+2.66%) |
Oct 11, 2023 | 19.89 | 19.90 | 19.39 | 19.41 | 93,868 | -0.82(-4.04%) |
Oct 10, 2023 | 20.33 | 20.50 | 19.87 | 20.23 | 69,025 | -0.17(-0.82%) |
Oct 09, 2023 | 21.22 | 21.23 | 20.28 | 20.40 | 97,207 | -0.54(-2.59%) |
Oct 06, 2023 | 21.44 | 21.83 | 20.62 | 20.94 | 263,578 | -0.14(-0.65%) |
Oct 05, 2023 | 21.40 | 21.60 | 21.01 | 21.08 | 144,294 | -0.24(-1.11%) |
Oct 04, 2023 | 21.64 | 22.04 | 21.30 | 21.31 | 229,270 | -0.47(-2.17%) |
Oct 03, 2023 | 21.25 | 21.89 | 21.16 | 21.78 | 163,322 | +0.77(+3.66%) |
Oct 02, 2023 | 20.37 | 21.23 | 20.30 | 21.02 | 159,184 | +0.74(+3.64%) |
Sep 29, 2023 | 19.89 | 20.48 | 19.67 | 20.28 | 117,924 | -0.16(-0.77%) |
Sep 28, 2023 | 20.81 | 20.81 | 20.28 | 20.44 | 121,956 | -0.37(-1.80%) |
Sep 27, 2023 | 20.27 | 21.00 | 20.13 | 20.81 | 164,146 | +0.32(+1.59%) |
Sep 26, 2023 | 20.04 | 20.57 | 19.91 | 20.48 | 144,995 | +0.74(+3.74%) |
Sep 25, 2023 | 19.85 | 19.87 | 19.73 | 19.75 | 116,251 | +0.06(+0.30%) |
Sep 22, 2023 | 19.33 | 19.74 | 19.18 | 19.69 | 135,428 | +0.27(+1.37%) |
Sep 21, 2023 | 18.43 | 19.42 | 18.43 | 19.42 | 136,902 | +1.31(+7.23%) |
Sep 20, 2023 | 17.90 | 18.14 | 17.73 | 18.11 | 59,597 | -0.07(-0.40%) |
Sep 19, 2023 | 17.99 | 18.26 | 17.90 | 18.18 | 39,646 | +0.22(+1.25%) |
Sep 18, 2023 | 17.69 | 17.99 | 17.69 | 17.96 | 34,796 | +0.27(+1.55%) |
Sep 15, 2023 | 17.61 | 17.75 | 17.55 | 17.69 | 35,819 | +0.16(+0.89%) |
Sep 14, 2023 | 17.98 | 17.98 | 17.46 | 17.53 | 82,010 | -0.64(-3.54%) |
Sep 13, 2023 | 17.80 | 18.26 | 17.80 | 18.17 | 52,352 | +0.38(+2.14%) |
Sep 12, 2023 | 17.84 | 18.11 | 17.77 | 17.79 | 30,353 | -0.03(-0.16%) |
Sep 11, 2023 | 17.73 | 17.98 | 17.73 | 17.82 | 29,335 | +0.02(+0.09%) |
Sep 08, 2023 | 17.50 | 17.86 | 17.50 | 17.81 | 29,522 | +0.22(+1.24%) |
Sep 07, 2023 | 17.94 | 17.94 | 17.43 | 17.59 | 46,606 | -0.23(-1.31%) |
Sep 06, 2023 | 17.84 | 18.13 | 17.70 | 17.82 | 66,409 | +0.06(+0.33%) |
Sep 05, 2023 | 17.49 | 17.76 | 17.46 | 17.76 | 72,931 | +0.35(+2.02%) |
Sep 01, 2023 | 17.20 | 17.52 | 17.14 | 17.41 | 20,976 | +0.05(+0.28%) |
Aug 31, 2023 | 17.11 | 17.40 | 17.12 | 17.36 | 51,465 | +0.24(+1.42%) |
Aug 30, 2023 | 17.21 | 17.25 | 17.01 | 17.12 | 35,481 | -0.11(-0.62%) |
Aug 29, 2023 | 17.69 | 17.75 | 17.23 | 17.23 | 39,971 | -0.39(-2.22%) |
Aug 28, 2023 | 17.80 | 17.80 | 17.47 | 17.62 | 35,276 | -0.25(-1.42%) |
Aug 25, 2023 | 17.86 | 18.09 | 17.75 | 17.87 | 33,551 | -0.04(-0.24%) |
Aug 24, 2023 | 17.75 | 17.99 | 17.33 | 17.92 | 89,353 | +0.12(+0.68%) |
Aug 23, 2023 | 18.25 | 18.25 | 17.76 | 17.79 | 72,895 | -0.53(-2.88%) |
Aug 22, 2023 | 18.25 | 18.43 | 18.22 | 18.32 | 69,214 | -0.13(-0.69%) |
Aug 21, 2023 | 18.16 | 18.74 | 18.16 | 18.45 | 58,451 | +0.32(+1.78%) |
Aug 18, 2023 | 18.44 | 18.54 | 18.02 | 18.13 | 83,963 | -0.09(-0.48%) |
Aug 17, 2023 | 17.95 | 18.23 | 17.67 | 18.21 | 83,263 | +0.28(+1.58%) |
Aug 16, 2023 | 17.60 | 17.97 | 17.46 | 17.93 | 59,812 | +0.46(+2.63%) |
Aug 15, 2023 | 17.39 | 17.57 | 17.28 | 17.47 | 69,816 | +0.32(+1.88%) |
Aug 14, 2023 | 17.03 | 17.21 | 16.99 | 17.15 | 33,166 | +0.19(+1.09%) |
Aug 11, 2023 | 17.18 | 17.23 | 16.94 | 16.96 | 34,608 | -0.06(-0.34%) |
Aug 10, 2023 | 16.75 | 17.11 | 16.57 | 17.02 | 37,861 | +0.15(+0.87%) |
Aug 09, 2023 | 16.93 | 17.11 | 16.73 | 16.88 | 32,125 | -0.05(-0.30%) |
Aug 08, 2023 | 17.08 | 17.27 | 16.87 | 16.93 | 88,375 | +0.16(+0.94%) |
Aug 07, 2023 | 17.16 | 17.16 | 16.76 | 16.77 | 45,808 | -0.43(-2.49%) |
Aug 04, 2023 | 17.03 | 17.29 | 16.67 | 17.20 | 84,545 | +0.32(+1.91%) |
Aug 03, 2023 | 16.79 | 17.32 | 16.79 | 16.88 | 114,024 | +0.46(+2.79%) |
Aug 02, 2023 | 16.44 | 16.60 | 16.35 | 16.42 | 67,421 | +0.18(+1.13%) |