Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.74 | 18.21 | 17.50 | 17.91 | 304,668 | +0.27(+1.55%) |
Oct 30, 2023 | 18.96 | 19.44 | 17.34 | 17.64 | 361,742 | -1.36(-7.15%) |
Oct 27, 2023 | 19.28 | 19.33 | 18.87 | 19.00 | 193,367 | -0.11(-0.56%) |
Oct 26, 2023 | 18.46 | 19.31 | 18.38 | 19.10 | 188,357 | +0.52(+2.79%) |
Oct 25, 2023 | 17.62 | 19.21 | 17.62 | 18.59 | 298,484 | +0.99(+5.61%) |
Oct 24, 2023 | 18.41 | 18.70 | 17.41 | 17.60 | 472,885 | -0.68(-3.74%) |
Oct 23, 2023 | 17.79 | 18.97 | 16.91 | 18.28 | 614,492 | +0.05(+0.27%) |
Oct 20, 2023 | 18.31 | 18.59 | 17.65 | 18.23 | 384,161 | -0.11(-0.59%) |
Oct 19, 2023 | 18.65 | 18.77 | 18.14 | 18.34 | 261,227 | -0.36(-1.93%) |
Oct 18, 2023 | 18.96 | 19.18 | 18.38 | 18.70 | 230,451 | -0.39(-2.05%) |
Oct 17, 2023 | 18.37 | 19.21 | 18.36 | 19.09 | 144,979 | +0.53(+2.84%) |
Oct 16, 2023 | 17.73 | 18.78 | 17.65 | 18.57 | 188,881 | +0.90(+5.09%) |
Oct 13, 2023 | 17.85 | 18.24 | 17.61 | 17.67 | 83,820 | -0.14(-0.77%) |
Oct 12, 2023 | 17.89 | 18.35 | 17.29 | 17.80 | 190,709 | -0.15(-0.82%) |
Oct 11, 2023 | 17.90 | 18.44 | 17.72 | 17.95 | 206,402 | +0.16(+0.88%) |
Oct 10, 2023 | 18.16 | 18.52 | 17.64 | 17.79 | 207,301 | -0.21(-1.14%) |
Oct 09, 2023 | 18.40 | 18.83 | 17.89 | 18.00 | 159,923 | -0.55(-2.95%) |
Oct 06, 2023 | 18.24 | 18.90 | 17.85 | 18.55 | 110,146 | +0.07(+0.37%) |
Oct 05, 2023 | 18.27 | 18.75 | 17.86 | 18.48 | 184,943 | +0.21(+1.12%) |
Oct 04, 2023 | 17.93 | 18.41 | 17.56 | 18.27 | 159,381 | +0.30(+1.69%) |
Oct 03, 2023 | 18.74 | 19.07 | 17.85 | 17.97 | 434,436 | -0.91(-4.82%) |
Oct 02, 2023 | 19.32 | 19.57 | 18.59 | 18.88 | 280,859 | -0.41(-2.13%) |
Sep 29, 2023 | 20.60 | 20.60 | 19.24 | 19.29 | 220,256 | -1.07(-5.24%) |
Sep 28, 2023 | 20.29 | 20.68 | 20.22 | 20.36 | 92,838 | +0.08(+0.39%) |
Sep 27, 2023 | 20.47 | 20.73 | 20.15 | 20.28 | 155,039 | -0.01(-0.05%) |
Sep 26, 2023 | 20.72 | 21.29 | 20.18 | 20.29 | 210,097 | -0.62(-2.95%) |
Sep 25, 2023 | 21.56 | 21.22 | 20.73 | 20.90 | 188,432 | -0.46(-2.15%) |
Sep 22, 2023 | 21.91 | 22.22 | 21.26 | 21.36 | 153,422 | -0.42(-1.93%) |
Sep 21, 2023 | 21.85 | 22.37 | 21.31 | 21.78 | 250,345 | -0.32(-1.46%) |
Sep 20, 2023 | 23.04 | 23.31 | 22.03 | 22.11 | 235,161 | -0.52(-2.31%) |
Sep 19, 2023 | 23.54 | 23.78 | 22.58 | 22.63 | 171,417 | -0.87(-3.72%) |
Sep 18, 2023 | 22.83 | 23.62 | 22.29 | 23.50 | 201,161 | +0.82(+3.60%) |
Sep 15, 2023 | 23.14 | 23.55 | 22.38 | 22.69 | 176,232 | -0.36(-1.54%) |
Sep 14, 2023 | 22.74 | 23.41 | 22.56 | 23.04 | 191,172 | +0.45(+2.00%) |
Sep 13, 2023 | 22.39 | 23.05 | 22.04 | 22.59 | 188,997 | +0.23(+1.03%) |
Sep 12, 2023 | 21.82 | 23.01 | 21.64 | 22.36 | 301,216 | +0.33(+1.48%) |
Sep 11, 2023 | 22.50 | 22.98 | 21.80 | 22.03 | 229,025 | -0.12(-0.56%) |
Sep 08, 2023 | 23.02 | 23.84 | 21.80 | 22.16 | 352,211 | -0.79(-3.43%) |
Sep 07, 2023 | 23.18 | 23.33 | 22.59 | 22.95 | 267,962 | -0.38(-1.65%) |
Sep 06, 2023 | 23.91 | 24.39 | 23.20 | 23.33 | 274,671 | -0.45(-1.90%) |
Sep 05, 2023 | 24.82 | 25.15 | 23.31 | 23.78 | 431,517 | -1.24(-4.95%) |
Sep 01, 2023 | 25.66 | 25.99 | 24.92 | 25.02 | 207,783 | -0.57(-2.21%) |
Aug 31, 2023 | 25.54 | 25.59 | 24.68 | 25.59 | 300,267 | -0.03(-0.11%) |
Aug 30, 2023 | 25.87 | 26.54 | 24.96 | 25.61 | 286,223 | -0.30(-1.15%) |
Aug 29, 2023 | 25.42 | 26.95 | 25.30 | 25.91 | 490,857 | +0.39(+1.54%) |
Aug 28, 2023 | 23.94 | 25.65 | 23.77 | 25.52 | 457,938 | +1.80(+7.57%) |
Aug 25, 2023 | 23.23 | 23.88 | 22.80 | 23.72 | 348,206 | +0.65(+2.83%) |
Aug 24, 2023 | 23.40 | 23.82 | 22.98 | 23.07 | 425,214 | +0.32(+1.39%) |
Aug 23, 2023 | 22.32 | 23.18 | 21.98 | 22.75 | 309,810 | +0.54(+2.42%) |
Aug 22, 2023 | 21.36 | 22.34 | 21.11 | 22.22 | 252,018 | +0.96(+4.52%) |
Aug 21, 2023 | 21.45 | 21.51 | 20.88 | 21.26 | 150,062 | -0.41(-1.91%) |
Aug 18, 2023 | 21.34 | 21.80 | 21.00 | 21.67 | 281,018 | +0.14(+0.67%) |
Aug 17, 2023 | 22.26 | 22.46 | 21.43 | 21.52 | 167,654 | -0.55(-2.48%) |
Aug 16, 2023 | 21.66 | 22.80 | 21.39 | 22.07 | 378,230 | +0.13(+0.60%) |
Aug 15, 2023 | 22.04 | 22.98 | 21.84 | 21.94 | 389,934 | -0.23(-1.02%) |
Aug 14, 2023 | 23.46 | 23.76 | 19.77 | 22.17 | 1,384,991 | -1.86(-7.76%) |
Aug 11, 2023 | 24.11 | 24.80 | 23.79 | 24.03 | 317,572 | -0.17(-0.70%) |
Aug 10, 2023 | 23.36 | 24.48 | 23.28 | 24.20 | 432,893 | +0.89(+3.80%) |
Aug 09, 2023 | 23.45 | 23.86 | 23.07 | 23.31 | 207,243 | -0.19(-0.80%) |
Aug 08, 2023 | 22.28 | 24.10 | 22.28 | 23.50 | 264,042 | +0.73(+3.23%) |
Aug 07, 2023 | 22.97 | 23.28 | 22.36 | 22.77 | 201,402 | -0.18(-0.78%) |
Aug 04, 2023 | 22.38 | 23.34 | 22.30 | 22.95 | 103,685 | +0.66(+2.97%) |
Aug 03, 2023 | 22.54 | 22.79 | 22.00 | 22.29 | 139,163 | -0.33(-1.47%) |
Aug 02, 2023 | 23.44 | 23.57 | 22.47 | 22.62 | 176,197 | -1.03(-4.37%) |