Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.54 | 15.92 | 15.32 | 15.60 | 2,250,760 | -0.04(-0.26%) |
Oct 30, 2023 | 14.47 | 15.82 | 14.05 | 15.64 | 4,422,363 | +1.71(+12.28%) |
Oct 27, 2023 | 15.30 | 15.73 | 13.71 | 13.93 | 3,673,497 | -1.47(-9.55%) |
Oct 26, 2023 | 15.15 | 16.60 | 14.92 | 15.40 | 3,569,861 | +0.10(+0.65%) |
Oct 25, 2023 | 15.50 | 15.66 | 14.93 | 15.30 | 2,797,152 | -0.65(-4.08%) |
Oct 24, 2023 | 16.00 | 16.51 | 15.43 | 15.95 | 2,973,891 | +0.64(+4.18%) |
Oct 23, 2023 | 15.40 | 15.93 | 15.13 | 15.31 | 1,585,442 | -0.23(-1.48%) |
Oct 20, 2023 | 15.85 | 16.11 | 14.90 | 15.54 | 2,260,375 | -0.52(-3.24%) |
Oct 19, 2023 | 17.08 | 17.21 | 15.85 | 16.06 | 2,489,100 | -1.12(-6.52%) |
Oct 18, 2023 | 17.76 | 18.00 | 17.02 | 17.18 | 2,128,961 | -0.70(-3.91%) |
Oct 17, 2023 | 17.39 | 18.09 | 16.96 | 17.88 | 3,369,702 | +0.63(+3.65%) |
Oct 16, 2023 | 15.03 | 17.55 | 14.68 | 17.25 | 6,569,800 | +2.23(+14.85%) |
Oct 13, 2023 | 14.91 | 15.27 | 14.86 | 15.02 | 1,596,799 | -0.01(-0.07%) |
Oct 12, 2023 | 16.09 | 16.16 | 14.99 | 15.03 | 2,611,931 | -1.13(-6.99%) |
Oct 11, 2023 | 16.68 | 17.06 | 16.07 | 16.16 | 1,854,683 | -0.56(-3.35%) |
Oct 10, 2023 | 16.45 | 17.42 | 16.33 | 16.72 | 2,401,681 | +0.58(+3.59%) |
Oct 09, 2023 | 17.12 | 17.27 | 15.90 | 16.14 | 3,379,579 | -1.32(-7.56%) |
Oct 06, 2023 | 16.01 | 17.79 | 15.87 | 17.46 | 4,642,888 | +1.74(+11.07%) |
Oct 05, 2023 | 15.94 | 16.07 | 15.09 | 15.72 | 2,735,415 | +0.79(+5.29%) |
Oct 04, 2023 | 15.03 | 15.15 | 14.83 | 14.93 | 1,522,380 | -0.10(-0.67%) |
Oct 03, 2023 | 15.15 | 15.73 | 14.82 | 15.03 | 2,097,946 | -0.01(-0.07%) |
Oct 02, 2023 | 15.69 | 15.80 | 14.82 | 15.04 | 2,022,618 | -0.78(-4.93%) |
Sep 29, 2023 | 16.30 | 16.50 | 15.76 | 15.82 | 1,942,602 | -0.09(-0.57%) |
Sep 28, 2023 | 15.75 | 16.11 | 15.61 | 15.91 | 1,646,167 | +0.12(+0.76%) |
Sep 27, 2023 | 16.31 | 16.58 | 15.69 | 15.79 | 1,744,225 | -0.52(-3.19%) |
Sep 26, 2023 | 17.11 | 17.11 | 16.24 | 16.31 | 1,628,475 | -0.99(-5.72%) |
Sep 25, 2023 | 17.30 | 17.57 | 17.28 | 17.30 | 1,194,016 | -0.02(-0.12%) |
Sep 22, 2023 | 17.81 | 18.08 | 17.25 | 17.32 | 1,218,217 | -0.39(-2.20%) |
Sep 21, 2023 | 17.68 | 18.18 | 17.37 | 17.71 | 1,487,247 | -0.24(-1.34%) |
Sep 20, 2023 | 18.26 | 19.06 | 17.93 | 17.95 | 1,663,765 | -0.25(-1.37%) |
Sep 19, 2023 | 18.52 | 18.78 | 17.91 | 18.20 | 2,214,619 | -0.53(-2.83%) |
Sep 18, 2023 | 19.77 | 19.85 | 18.69 | 18.73 | 2,080,144 | -1.14(-5.74%) |
Sep 15, 2023 | 20.97 | 21.00 | 19.79 | 19.87 | 1,827,994 | -1.10(-5.25%) |
Sep 14, 2023 | 21.40 | 21.67 | 20.93 | 20.97 | 1,431,219 | -0.43(-2.01%) |
Sep 13, 2023 | 20.23 | 21.52 | 20.09 | 21.40 | 2,589,171 | +1.09(+5.37%) |
Sep 12, 2023 | 20.53 | 20.80 | 20.04 | 20.31 | 1,416,899 | -0.64(-3.05%) |
Sep 11, 2023 | 20.69 | 21.12 | 20.40 | 20.95 | 1,538,670 | +0.04(+0.19%) |
Sep 08, 2023 | 20.21 | 21.23 | 20.15 | 20.91 | 2,275,344 | +0.32(+1.55%) |
Sep 07, 2023 | 20.80 | 20.80 | 18.81 | 20.59 | 6,608,223 | -0.40(-1.91%) |
Sep 06, 2023 | 24.81 | 25.15 | 19.69 | 20.99 | 15,954,301 | -6.44(-23.48%) |
Sep 05, 2023 | 26.20 | 27.66 | 26.04 | 27.43 | 1,372,048 | +0.89(+3.35%) |
Sep 01, 2023 | 26.44 | 26.96 | 26.37 | 26.54 | 1,008,885 | +0.43(+1.65%) |
Aug 31, 2023 | 26.22 | 26.80 | 25.79 | 26.11 | 1,272,754 | -0.10(-0.38%) |
Aug 30, 2023 | 26.30 | 26.82 | 25.94 | 26.21 | 1,339,862 | -0.36(-1.37%) |
Aug 29, 2023 | 25.54 | 27.30 | 25.17 | 26.57 | 1,767,688 | +1.18(+4.63%) |
Aug 28, 2023 | 25.05 | 25.68 | 24.77 | 25.40 | 1,153,194 | +0.67(+2.71%) |
Aug 25, 2023 | 24.42 | 25.00 | 23.93 | 24.73 | 1,755,984 | +0.67(+2.78%) |
Aug 24, 2023 | 24.19 | 24.81 | 23.52 | 24.06 | 1,744,607 | -0.16(-0.66%) |
Aug 23, 2023 | 23.64 | 24.73 | 23.33 | 24.22 | 2,452,593 | +0.30(+1.25%) |
Aug 22, 2023 | 25.03 | 25.03 | 23.84 | 23.92 | 2,287,742 | -1.11(-4.43%) |
Aug 21, 2023 | 26.40 | 26.40 | 24.84 | 25.03 | 2,476,104 | -1.27(-4.83%) |
Aug 18, 2023 | 25.57 | 27.14 | 25.26 | 26.30 | 1,595,914 | +0.11(+0.42%) |
Aug 17, 2023 | 27.00 | 27.88 | 26.17 | 26.19 | 1,895,109 | -0.82(-3.04%) |
Aug 16, 2023 | 29.55 | 29.64 | 26.94 | 27.01 | 2,962,129 | -2.94(-9.82%) |
Aug 15, 2023 | 31.58 | 31.59 | 29.90 | 29.95 | 1,392,846 | -1.76(-5.55%) |
Aug 14, 2023 | 31.53 | 31.77 | 30.87 | 31.71 | 825,915 | +0.18(+0.57%) |
Aug 11, 2023 | 30.81 | 31.70 | 30.46 | 31.53 | 1,247,626 | +0.40(+1.28%) |
Aug 10, 2023 | 31.25 | 31.88 | 30.96 | 31.13 | 1,305,114 | +0.21(+0.68%) |
Aug 09, 2023 | 32.16 | 32.35 | 30.89 | 30.92 | 1,460,561 | -1.58(-4.86%) |
Aug 08, 2023 | 32.00 | 32.89 | 31.14 | 32.50 | 1,817,664 | -0.27(-0.82%) |
Aug 07, 2023 | 33.78 | 34.12 | 32.46 | 32.77 | 1,808,894 | -1.09(-3.22%) |
Aug 04, 2023 | 36.25 | 36.32 | 33.82 | 33.86 | 2,352,072 | -2.36(-6.52%) |
Aug 03, 2023 | 38.40 | 38.73 | 36.08 | 36.22 | 2,588,473 | -1.64(-4.33%) |
Aug 02, 2023 | 36.25 | 39.27 | 35.87 | 37.86 | 4,067,957 | +0.80(+2.16%) |