Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.05 | 17.59 | 16.87 | 17.43 | 255,814 | +0.37(+2.17%) |
Oct 30, 2023 | 17.26 | 17.49 | 16.97 | 17.06 | 127,663 | -0.17(-0.99%) |
Oct 27, 2023 | 17.97 | 17.97 | 17.07 | 17.23 | 340,116 | -0.77(-4.28%) |
Oct 26, 2023 | 18.51 | 18.51 | 17.73 | 18.00 | 248,322 | -0.49(-2.65%) |
Oct 25, 2023 | 17.95 | 18.55 | 17.84 | 18.49 | 136,798 | +0.52(+2.89%) |
Oct 24, 2023 | 17.78 | 18.01 | 17.34 | 17.97 | 294,409 | +0.37(+2.10%) |
Oct 23, 2023 | 17.74 | 17.79 | 17.44 | 17.60 | 204,201 | -0.13(-0.73%) |
Oct 20, 2023 | 17.85 | 17.85 | 17.36 | 17.73 | 184,284 | -0.06(-0.34%) |
Oct 19, 2023 | 18.04 | 18.11 | 17.72 | 17.79 | 146,747 | -0.32(-1.77%) |
Oct 18, 2023 | 18.64 | 18.64 | 18.05 | 18.11 | 102,540 | -0.70(-3.72%) |
Oct 17, 2023 | 18.79 | 19.09 | 18.75 | 18.81 | 168,615 | -0.07(-0.37%) |
Oct 16, 2023 | 18.58 | 18.95 | 18.44 | 18.88 | 146,666 | +0.47(+2.55%) |
Oct 13, 2023 | 19.09 | 19.09 | 18.37 | 18.41 | 108,602 | -0.54(-2.85%) |
Oct 12, 2023 | 19.39 | 19.39 | 18.15 | 18.95 | 121,619 | -0.42(-2.17%) |
Oct 11, 2023 | 19.01 | 19.47 | 19.01 | 19.37 | 112,484 | +0.33(+1.73%) |
Oct 10, 2023 | 19.47 | 19.54 | 19.00 | 19.04 | 89,764 | -0.40(-2.06%) |
Oct 09, 2023 | 19.98 | 19.98 | 19.32 | 19.44 | 116,067 | -0.66(-3.28%) |
Oct 06, 2023 | 19.32 | 20.24 | 18.47 | 20.10 | 204,122 | +0.68(+3.50%) |
Oct 05, 2023 | 18.88 | 19.44 | 18.83 | 19.42 | 203,627 | +0.47(+2.48%) |
Oct 04, 2023 | 18.66 | 18.98 | 18.55 | 18.95 | 136,017 | +0.29(+1.55%) |
Oct 03, 2023 | 18.22 | 18.68 | 17.84 | 18.66 | 152,821 | +0.30(+1.63%) |
Oct 02, 2023 | 18.71 | 18.80 | 18.30 | 18.36 | 143,003 | -0.41(-2.18%) |
Sep 29, 2023 | 18.99 | 19.17 | 18.60 | 18.77 | 253,869 | -0.02(-0.11%) |
Sep 28, 2023 | 18.15 | 18.81 | 18.05 | 18.79 | 259,442 | +0.61(+3.36%) |
Sep 27, 2023 | 18.32 | 18.49 | 18.05 | 18.18 | 230,013 | +0.02(+0.11%) |
Sep 26, 2023 | 18.16 | 18.36 | 17.97 | 18.16 | 159,009 | -0.16(-0.87%) |
Sep 25, 2023 | 18.33 | 18.40 | 18.25 | 18.32 | 102,778 | -0.06(-0.33%) |
Sep 22, 2023 | 18.43 | 18.52 | 18.25 | 18.38 | 120,301 | -0.07(-0.38%) |
Sep 21, 2023 | 18.92 | 19.04 | 18.43 | 18.45 | 142,815 | -0.48(-2.54%) |
Sep 20, 2023 | 18.84 | 19.06 | 18.84 | 18.93 | 160,884 | +0.01(+0.05%) |
Sep 19, 2023 | 19.20 | 19.34 | 18.80 | 18.92 | 137,712 | -0.25(-1.30%) |
Sep 18, 2023 | 19.60 | 19.69 | 19.05 | 19.17 | 205,892 | -0.51(-2.59%) |
Sep 15, 2023 | 19.91 | 20.17 | 19.64 | 19.68 | 1,078,703 | -0.10(-0.51%) |
Sep 14, 2023 | 19.26 | 19.81 | 19.26 | 19.78 | 204,339 | +0.61(+3.18%) |
Sep 13, 2023 | 18.61 | 19.21 | 18.60 | 19.17 | 289,031 | +0.54(+2.90%) |
Sep 12, 2023 | 18.99 | 19.02 | 18.40 | 18.63 | 197,793 | -0.36(-1.90%) |
Sep 11, 2023 | 19.57 | 19.68 | 18.88 | 18.99 | 201,730 | -0.46(-2.37%) |
Sep 08, 2023 | 19.57 | 20.02 | 19.43 | 19.45 | 191,837 | +0.07(+0.36%) |
Sep 07, 2023 | 19.46 | 19.75 | 19.04 | 19.38 | 180,331 | -0.07(-0.36%) |
Sep 06, 2023 | 19.85 | 19.85 | 19.29 | 19.45 | 233,238 | -0.34(-1.72%) |
Sep 05, 2023 | 20.30 | 20.45 | 19.62 | 19.79 | 296,058 | -0.60(-2.94%) |
Sep 01, 2023 | 20.55 | 20.65 | 20.26 | 20.39 | 381,323 | +0.00(+0.00%) |
Aug 31, 2023 | 20.58 | 20.72 | 20.14 | 20.39 | 213,121 | -0.26(-1.26%) |
Aug 30, 2023 | 20.79 | 21.21 | 20.50 | 20.65 | 120,820 | -0.24(-1.15%) |
Aug 29, 2023 | 21.16 | 21.21 | 20.83 | 20.89 | 137,901 | -0.22(-1.04%) |
Aug 28, 2023 | 21.15 | 21.51 | 21.06 | 21.11 | 118,066 | +0.00(+0.00%) |
Aug 25, 2023 | 21.87 | 22.00 | 21.04 | 21.11 | 213,231 | -0.81(-3.70%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.68 | 21.92 | 169,184 | -0.31(-1.39%) |
Aug 23, 2023 | 22.32 | 22.39 | 22.11 | 22.23 | 106,331 | -0.10(-0.45%) |
Aug 22, 2023 | 22.90 | 22.90 | 22.30 | 22.33 | 144,154 | -0.61(-2.66%) |
Aug 21, 2023 | 23.30 | 23.53 | 22.91 | 22.94 | 163,836 | -0.44(-1.88%) |
Aug 18, 2023 | 23.09 | 23.48 | 23.05 | 23.38 | 168,174 | +0.08(+0.34%) |
Aug 17, 2023 | 23.79 | 23.84 | 23.21 | 23.30 | 155,046 | -0.51(-2.14%) |
Aug 16, 2023 | 23.55 | 24.19 | 23.47 | 23.81 | 169,722 | +0.32(+1.36%) |
Aug 15, 2023 | 24.39 | 24.39 | 23.28 | 23.49 | 280,018 | -0.93(-3.81%) |
Aug 14, 2023 | 24.35 | 24.48 | 24.34 | 24.42 | 252,811 | +0.05(+0.21%) |
Aug 11, 2023 | 24.17 | 24.45 | 24.16 | 24.37 | 161,004 | +0.11(+0.45%) |
Aug 10, 2023 | 24.19 | 24.32 | 24.10 | 24.26 | 174,736 | +0.08(+0.33%) |
Aug 09, 2023 | 24.10 | 24.36 | 24.00 | 24.18 | 218,265 | +0.10(+0.42%) |
Aug 08, 2023 | 23.87 | 24.15 | 23.79 | 24.08 | 175,485 | +0.11(+0.46%) |
Aug 07, 2023 | 23.84 | 24.03 | 23.64 | 23.97 | 167,830 | +0.25(+1.05%) |
Aug 04, 2023 | 24.50 | 24.55 | 23.67 | 23.72 | 307,028 | -0.45(-1.86%) |
Aug 03, 2023 | 22.54 | 24.54 | 22.54 | 24.17 | 370,077 | +0.90(+3.87%) |
Aug 02, 2023 | 23.39 | 23.54 | 23.23 | 23.27 | 221,421 | -0.35(-1.48%) |