Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.57 | 21.00 | 20.31 | 20.51 | 421,361 | -0.20(-0.97%) |
Oct 30, 2023 | 20.73 | 20.91 | 20.59 | 20.71 | 238,860 | +0.29(+1.42%) |
Oct 27, 2023 | 20.27 | 21.00 | 20.11 | 20.42 | 1,289,599 | +0.18(+0.86%) |
Oct 26, 2023 | 19.68 | 20.75 | 19.40 | 20.25 | 1,952,405 | +0.55(+2.82%) |
Oct 25, 2023 | 20.01 | 21.00 | 19.26 | 19.69 | 4,160,026 | -0.16(-0.83%) |
Oct 24, 2023 | 18.81 | 20.46 | 18.81 | 19.86 | 1,237,173 | +0.98(+5.22%) |
Oct 23, 2023 | 19.20 | 19.30 | 18.85 | 18.87 | 230,381 | -0.34(-1.77%) |
Oct 20, 2023 | 19.53 | 19.53 | 19.13 | 19.21 | 225,286 | -0.27(-1.39%) |
Oct 19, 2023 | 19.62 | 19.96 | 19.40 | 19.48 | 270,636 | -0.15(-0.76%) |
Oct 18, 2023 | 20.12 | 20.24 | 19.53 | 19.63 | 285,268 | -0.58(-2.87%) |
Oct 17, 2023 | 20.06 | 20.45 | 20.02 | 20.21 | 179,165 | +0.04(+0.20%) |
Oct 16, 2023 | 20.39 | 20.35 | 20.03 | 20.17 | 141,654 | -0.24(-1.18%) |
Oct 13, 2023 | 20.69 | 20.70 | 20.22 | 20.41 | 136,773 | -0.34(-1.64%) |
Oct 12, 2023 | 20.84 | 21.03 | 20.52 | 20.75 | 136,636 | -0.05(-0.24%) |
Oct 11, 2023 | 20.88 | 22.00 | 20.62 | 20.80 | 2,584,767 | +0.04(+0.19%) |
Oct 10, 2023 | 20.72 | 20.89 | 20.68 | 20.76 | 117,327 | -0.05(-0.24%) |
Oct 09, 2023 | 20.71 | 20.92 | 20.51 | 20.81 | 100,062 | +0.05(+0.24%) |
Oct 06, 2023 | 20.54 | 20.87 | 20.30 | 20.76 | 176,235 | +0.05(+0.24%) |
Oct 05, 2023 | 20.98 | 21.02 | 20.63 | 20.71 | 211,358 | -0.16(-0.77%) |
Oct 04, 2023 | 20.20 | 21.08 | 20.20 | 20.87 | 254,684 | +0.47(+2.30%) |
Oct 03, 2023 | 20.55 | 20.83 | 20.21 | 20.40 | 208,054 | -0.47(-2.25%) |
Oct 02, 2023 | 20.78 | 21.04 | 20.65 | 20.87 | 557,579 | +1.03(+5.19%) |
Sep 29, 2023 | 19.20 | 20.20 | 19.20 | 19.84 | 1,149,447 | +0.65(+3.39%) |
Sep 28, 2023 | 19.02 | 19.22 | 18.95 | 19.19 | 280,185 | +0.14(+0.73%) |
Sep 27, 2023 | 18.92 | 19.21 | 18.84 | 19.05 | 204,893 | +0.09(+0.47%) |
Sep 26, 2023 | 18.81 | 19.05 | 18.76 | 18.96 | 218,052 | +0.08(+0.42%) |
Sep 25, 2023 | 19.00 | 18.91 | 18.84 | 18.88 | 131,634 | -0.16(-0.81%) |
Sep 22, 2023 | 18.90 | 19.11 | 18.86 | 19.04 | 139,572 | +0.12(+0.66%) |
Sep 21, 2023 | 19.00 | 19.15 | 18.84 | 18.91 | 190,373 | -0.09(-0.47%) |
Sep 20, 2023 | 19.15 | 19.25 | 18.88 | 19.00 | 192,442 | -0.20(-1.04%) |
Sep 19, 2023 | 18.88 | 19.27 | 18.88 | 19.20 | 192,042 | +0.29(+1.53%) |
Sep 18, 2023 | 18.70 | 19.00 | 18.60 | 18.91 | 176,969 | +0.20(+1.07%) |
Sep 15, 2023 | 18.80 | 18.91 | 18.70 | 18.71 | 205,402 | -0.06(-0.32%) |
Sep 14, 2023 | 19.36 | 19.47 | 18.74 | 18.77 | 392,252 | -0.57(-2.95%) |
Sep 13, 2023 | 19.41 | 19.50 | 19.22 | 19.34 | 266,082 | -0.07(-0.36%) |
Sep 12, 2023 | 19.66 | 19.78 | 19.04 | 19.41 | 315,088 | -0.36(-1.82%) |
Sep 11, 2023 | 19.90 | 19.94 | 19.54 | 19.77 | 199,050 | -0.03(-0.15%) |
Sep 08, 2023 | 19.50 | 20.12 | 19.50 | 19.80 | 511,050 | +0.30(+1.54%) |
Sep 07, 2023 | 19.17 | 19.50 | 19.13 | 19.50 | 194,222 | +0.15(+0.78%) |
Sep 06, 2023 | 19.21 | 19.40 | 19.08 | 19.35 | 239,442 | +0.14(+0.73%) |
Sep 05, 2023 | 19.49 | 19.49 | 18.99 | 19.21 | 462,638 | +0.33(+1.75%) |
Sep 01, 2023 | 18.98 | 19.00 | 18.78 | 18.88 | 103,320 | +0.04(+0.21%) |
Aug 31, 2023 | 18.70 | 18.87 | 18.61 | 18.84 | 197,198 | +0.23(+1.26%) |
Aug 30, 2023 | 18.60 | 19.13 | 18.44 | 18.61 | 752,982 | -0.02(-0.13%) |
Aug 29, 2023 | 19.14 | 19.14 | 18.60 | 18.63 | 248,196 | -0.41(-2.15%) |
Aug 28, 2023 | 18.85 | 19.25 | 18.84 | 19.04 | 250,936 | +0.30(+1.60%) |
Aug 25, 2023 | 18.69 | 18.92 | 18.42 | 18.74 | 342,268 | +0.15(+0.81%) |
Aug 24, 2023 | 18.59 | 18.80 | 18.08 | 18.59 | 654,470 | -0.07(-0.38%) |
Aug 23, 2023 | 17.73 | 18.97 | 17.65 | 18.66 | 780,978 | +0.92(+5.19%) |
Aug 22, 2023 | 17.12 | 17.82 | 16.87 | 17.74 | 966,485 | +1.43(+8.77%) |
Aug 21, 2023 | 16.61 | 16.66 | 16.25 | 16.31 | 114,340 | -0.30(-1.81%) |
Aug 18, 2023 | 16.73 | 16.83 | 16.45 | 16.61 | 103,358 | -0.29(-1.72%) |
Aug 17, 2023 | 17.18 | 17.18 | 16.86 | 16.90 | 176,518 | -0.18(-1.05%) |
Aug 16, 2023 | 17.39 | 17.39 | 16.98 | 17.08 | 228,355 | -0.03(-0.18%) |
Aug 15, 2023 | 17.15 | 17.18 | 17.03 | 17.11 | 115,056 | +0.03(+0.18%) |
Aug 14, 2023 | 17.19 | 17.21 | 17.05 | 17.08 | 58,522 | -0.17(-0.99%) |
Aug 11, 2023 | 17.65 | 17.66 | 17.22 | 17.25 | 199,550 | -0.40(-2.27%) |
Aug 10, 2023 | 17.54 | 17.73 | 17.42 | 17.65 | 138,447 | +0.23(+1.32%) |
Aug 09, 2023 | 17.43 | 17.51 | 17.31 | 17.42 | 72,730 | -0.04(-0.23%) |
Aug 08, 2023 | 17.10 | 17.47 | 17.09 | 17.46 | 115,945 | +0.17(+0.98%) |
Aug 07, 2023 | 17.30 | 17.39 | 17.29 | 17.29 | 80,931 | +0.02(+0.12%) |
Aug 04, 2023 | 17.26 | 17.36 | 17.18 | 17.27 | 87,706 | +0.08(+0.47%) |
Aug 03, 2023 | 17.20 | 17.38 | 17.16 | 17.19 | 180,131 | +0.07(+0.41%) |
Aug 02, 2023 | 17.48 | 17.48 | 17.11 | 17.12 | 245,983 | -0.46(-2.62%) |