Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.17 | 18.63 | 18.17 | 18.51 | 688,010 | +0.48(+2.64%) |
Oct 30, 2023 | 18.02 | 18.17 | 17.74 | 18.03 | 582,749 | +0.20(+1.10%) |
Oct 27, 2023 | 18.19 | 18.37 | 17.69 | 17.84 | 614,750 | -0.20(-1.09%) |
Oct 26, 2023 | 17.88 | 18.28 | 17.88 | 18.03 | 861,981 | +0.25(+1.42%) |
Oct 25, 2023 | 18.28 | 18.38 | 17.78 | 17.78 | 1,230,576 | -0.63(-3.45%) |
Oct 24, 2023 | 18.31 | 18.61 | 18.28 | 18.42 | 807,555 | -0.11(-0.60%) |
Oct 23, 2023 | 18.68 | 18.74 | 18.29 | 18.53 | 670,069 | -0.24(-1.29%) |
Oct 20, 2023 | 19.01 | 19.16 | 18.77 | 18.77 | 700,263 | -0.20(-1.03%) |
Oct 19, 2023 | 19.49 | 19.53 | 18.93 | 18.97 | 601,285 | -0.58(-2.96%) |
Oct 18, 2023 | 19.99 | 19.99 | 19.52 | 19.55 | 295,848 | -0.60(-2.97%) |
Oct 17, 2023 | 20.02 | 20.20 | 19.98 | 20.14 | 422,891 | +0.02(+0.09%) |
Oct 16, 2023 | 19.93 | 20.15 | 19.76 | 20.13 | 253,255 | +0.33(+1.65%) |
Oct 13, 2023 | 20.27 | 20.31 | 19.76 | 19.80 | 251,522 | -0.33(-1.62%) |
Oct 12, 2023 | 20.48 | 20.48 | 19.91 | 20.13 | 330,461 | -0.39(-1.91%) |
Oct 11, 2023 | 20.33 | 20.52 | 20.28 | 20.52 | 341,426 | +0.32(+1.57%) |
Oct 10, 2023 | 20.05 | 20.28 | 19.98 | 20.20 | 278,251 | +0.11(+0.56%) |
Oct 09, 2023 | 19.55 | 20.12 | 19.55 | 20.09 | 303,984 | +0.43(+2.18%) |
Oct 06, 2023 | 19.58 | 19.87 | 19.45 | 19.66 | 265,953 | -0.06(-0.28%) |
Oct 05, 2023 | 19.38 | 19.79 | 19.23 | 19.72 | 480,794 | +0.35(+1.83%) |
Oct 04, 2023 | 19.67 | 19.71 | 19.06 | 19.36 | 538,977 | -0.25(-1.29%) |
Oct 03, 2023 | 20.11 | 20.12 | 19.43 | 19.61 | 689,795 | -0.63(-3.13%) |
Oct 02, 2023 | 20.85 | 20.89 | 20.13 | 20.25 | 660,839 | -0.61(-2.91%) |
Sep 29, 2023 | 20.94 | 21.19 | 20.82 | 20.85 | 431,053 | +0.08(+0.40%) |
Sep 28, 2023 | 20.65 | 20.88 | 20.40 | 20.77 | 336,010 | +0.19(+0.91%) |
Sep 27, 2023 | 20.83 | 20.88 | 20.49 | 20.58 | 269,628 | -0.11(-0.54%) |
Sep 26, 2023 | 21.06 | 21.12 | 20.65 | 20.70 | 579,526 | -0.48(-2.24%) |
Sep 25, 2023 | 21.23 | 21.26 | 21.13 | 21.17 | 435,045 | -0.15(-0.73%) |
Sep 22, 2023 | 21.28 | 21.46 | 21.13 | 21.33 | 234,682 | +0.16(+0.77%) |
Sep 21, 2023 | 21.83 | 21.84 | 21.14 | 21.16 | 325,550 | -0.78(-3.57%) |
Sep 20, 2023 | 22.35 | 22.35 | 21.94 | 21.94 | 384,582 | -0.23(-1.03%) |
Sep 19, 2023 | 22.22 | 22.48 | 22.11 | 22.17 | 295,117 | -0.05(-0.20%) |
Sep 18, 2023 | 22.36 | 22.37 | 22.18 | 22.22 | 359,768 | -0.06(-0.29%) |
Sep 15, 2023 | 22.09 | 22.29 | 22.05 | 22.28 | 663,627 | +0.08(+0.37%) |
Sep 14, 2023 | 22.04 | 22.28 | 22.04 | 22.20 | 530,387 | +0.32(+1.46%) |
Sep 13, 2023 | 21.90 | 21.96 | 21.75 | 21.88 | 125,905 | +0.01(+0.04%) |
Sep 12, 2023 | 21.93 | 22.12 | 21.86 | 21.87 | 176,606 | -0.12(-0.54%) |
Sep 11, 2023 | 21.88 | 22.03 | 21.75 | 21.99 | 199,714 | +0.20(+0.92%) |
Sep 08, 2023 | 21.71 | 21.89 | 21.64 | 21.79 | 193,195 | +0.10(+0.46%) |
Sep 07, 2023 | 21.59 | 21.78 | 21.56 | 21.69 | 261,603 | -0.01(-0.04%) |
Sep 06, 2023 | 21.88 | 21.92 | 21.62 | 21.70 | 207,182 | -0.19(-0.87%) |
Sep 05, 2023 | 22.14 | 22.15 | 21.87 | 21.89 | 645,348 | -0.25(-1.11%) |
Sep 01, 2023 | 22.09 | 22.25 | 22.05 | 22.14 | 254,653 | +0.17(+0.79%) |
Aug 31, 2023 | 21.94 | 22.08 | 21.93 | 21.96 | 456,340 | +0.05(+0.21%) |
Aug 30, 2023 | 21.96 | 22.00 | 21.82 | 21.92 | 199,105 | -0.09(-0.41%) |
Aug 29, 2023 | 21.67 | 22.01 | 21.58 | 22.01 | 289,836 | +0.30(+1.38%) |
Aug 28, 2023 | 21.21 | 21.74 | 21.21 | 21.71 | 233,894 | +0.56(+2.67%) |
Aug 25, 2023 | 21.19 | 21.28 | 20.87 | 21.14 | 173,680 | +0.08(+0.39%) |
Aug 24, 2023 | 20.98 | 21.31 | 20.95 | 21.06 | 171,829 | -0.02(-0.09%) |
Aug 23, 2023 | 20.58 | 21.08 | 20.58 | 21.08 | 268,602 | +0.51(+2.48%) |
Aug 22, 2023 | 20.70 | 20.82 | 20.53 | 20.57 | 201,383 | -0.03(-0.13%) |
Aug 21, 2023 | 20.69 | 20.72 | 20.43 | 20.60 | 330,170 | -0.09(-0.44%) |
Aug 18, 2023 | 20.52 | 20.72 | 20.35 | 20.69 | 259,800 | +0.05(+0.26%) |
Aug 17, 2023 | 21.01 | 21.06 | 20.57 | 20.63 | 269,632 | -0.33(-1.56%) |
Aug 16, 2023 | 21.12 | 21.26 | 20.94 | 20.96 | 290,710 | -0.20(-0.95%) |
Aug 15, 2023 | 21.40 | 21.40 | 21.04 | 21.16 | 218,178 | -0.26(-1.23%) |
Aug 14, 2023 | 21.66 | 21.66 | 21.36 | 21.43 | 266,852 | -0.30(-1.38%) |
Aug 11, 2023 | 21.73 | 21.81 | 21.67 | 21.73 | 141,874 | -0.07(-0.33%) |
Aug 10, 2023 | 21.89 | 22.03 | 21.64 | 21.80 | 246,221 | -0.01(-0.04%) |
Aug 09, 2023 | 21.94 | 22.00 | 21.77 | 21.81 | 231,359 | -0.14(-0.62%) |
Aug 08, 2023 | 21.75 | 21.95 | 21.53 | 21.94 | 157,936 | +0.01(+0.04%) |
Aug 07, 2023 | 21.97 | 22.07 | 21.81 | 21.94 | 370,017 | -0.03(-0.12%) |
Aug 04, 2023 | 21.71 | 22.06 | 21.58 | 21.96 | 304,131 | +0.44(+2.03%) |
Aug 03, 2023 | 21.79 | 21.79 | 21.41 | 21.53 | 354,175 | -0.35(-1.58%) |
Aug 02, 2023 | 21.99 | 22.00 | 21.69 | 21.87 | 508,134 | -0.18(-0.83%) |