Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.27 | 19.50 | 18.93 | 19.06 | 218,709 | -0.34(-1.75%) |
Oct 30, 2023 | 18.76 | 19.50 | 18.59 | 19.40 | 544,220 | +0.93(+5.04%) |
Oct 27, 2023 | 18.23 | 18.50 | 18.00 | 18.47 | 438,897 | +0.54(+3.01%) |
Oct 26, 2023 | 17.91 | 18.15 | 17.81 | 17.93 | 93,797 | -0.05(-0.28%) |
Oct 25, 2023 | 18.99 | 18.99 | 17.86 | 17.98 | 129,318 | -1.04(-5.47%) |
Oct 24, 2023 | 18.72 | 19.50 | 18.72 | 19.02 | 491,217 | +0.18(+0.96%) |
Oct 23, 2023 | 17.99 | 18.95 | 17.79 | 18.84 | 246,478 | +0.66(+3.63%) |
Oct 20, 2023 | 18.24 | 18.48 | 17.78 | 18.18 | 209,045 | -0.12(-0.66%) |
Oct 19, 2023 | 18.51 | 18.56 | 17.93 | 18.30 | 149,674 | -0.50(-2.66%) |
Oct 18, 2023 | 18.81 | 19.23 | 18.75 | 18.80 | 129,474 | -0.27(-1.42%) |
Oct 17, 2023 | 18.50 | 19.29 | 18.50 | 19.07 | 206,042 | +0.36(+1.92%) |
Oct 16, 2023 | 18.10 | 18.99 | 17.82 | 18.71 | 426,950 | +0.60(+3.31%) |
Oct 13, 2023 | 17.90 | 18.14 | 17.72 | 18.11 | 230,234 | +0.24(+1.34%) |
Oct 12, 2023 | 18.27 | 18.27 | 17.63 | 17.87 | 169,069 | -0.29(-1.60%) |
Oct 11, 2023 | 18.15 | 18.46 | 17.88 | 18.16 | 465,934 | +0.12(+0.67%) |
Oct 10, 2023 | 17.38 | 18.19 | 17.36 | 18.04 | 314,266 | +0.90(+5.25%) |
Oct 09, 2023 | 17.65 | 17.65 | 16.34 | 17.14 | 580,282 | -0.66(-3.71%) |
Oct 06, 2023 | 17.70 | 18.24 | 17.65 | 17.80 | 589,881 | +0.07(+0.39%) |
Oct 05, 2023 | 18.16 | 18.18 | 17.66 | 17.73 | 203,275 | -0.43(-2.37%) |
Oct 04, 2023 | 18.24 | 18.57 | 18.10 | 18.16 | 143,497 | -0.08(-0.44%) |
Oct 03, 2023 | 18.29 | 18.57 | 18.22 | 18.24 | 100,047 | -0.36(-1.94%) |
Oct 02, 2023 | 18.90 | 19.25 | 18.51 | 18.60 | 650,764 | -0.25(-1.33%) |
Sep 29, 2023 | 19.15 | 19.25 | 18.78 | 18.85 | 333,042 | +0.10(+0.53%) |
Sep 28, 2023 | 18.27 | 18.80 | 18.26 | 18.75 | 1,046,274 | +0.29(+1.57%) |
Sep 27, 2023 | 18.75 | 18.75 | 18.14 | 18.46 | 158,723 | -0.22(-1.18%) |
Sep 26, 2023 | 18.46 | 18.98 | 18.07 | 18.68 | 422,422 | +0.29(+1.58%) |
Sep 25, 2023 | 18.36 | 18.48 | 18.36 | 18.39 | 1,349,034 | -0.21(-1.13%) |
Sep 22, 2023 | 18.89 | 18.99 | 18.55 | 18.60 | 229,316 | +0.41(+2.25%) |
Sep 21, 2023 | 18.90 | 19.06 | 18.19 | 18.19 | 173,464 | -1.04(-5.41%) |
Sep 20, 2023 | 19.33 | 19.49 | 19.01 | 19.23 | 237,662 | -0.12(-0.62%) |
Sep 19, 2023 | 19.53 | 19.53 | 18.91 | 19.35 | 220,955 | -0.19(-0.97%) |
Sep 18, 2023 | 19.80 | 19.80 | 19.21 | 19.54 | 307,443 | +0.04(+0.21%) |
Sep 15, 2023 | 19.50 | 19.57 | 19.35 | 19.50 | 260,674 | +0.06(+0.31%) |
Sep 14, 2023 | 19.41 | 19.57 | 19.35 | 19.44 | 244,397 | +0.16(+0.83%) |
Sep 13, 2023 | 19.54 | 19.58 | 19.24 | 19.28 | 297,482 | -0.27(-1.38%) |
Sep 12, 2023 | 18.94 | 19.83 | 18.94 | 19.55 | 711,195 | +0.44(+2.30%) |
Sep 11, 2023 | 18.72 | 19.32 | 18.51 | 19.11 | 352,534 | +0.65(+3.52%) |
Sep 08, 2023 | 18.28 | 18.63 | 18.28 | 18.46 | 237,762 | +0.22(+1.21%) |
Sep 07, 2023 | 19.16 | 19.16 | 17.95 | 18.24 | 453,053 | -1.22(-6.27%) |
Sep 06, 2023 | 19.18 | 19.52 | 19.17 | 19.46 | 358,205 | +0.29(+1.51%) |
Sep 05, 2023 | 19.23 | 19.25 | 18.90 | 19.17 | 453,040 | -0.30(-1.54%) |
Sep 01, 2023 | 19.62 | 19.74 | 19.12 | 19.47 | 604,555 | +0.20(+1.03%) |
Aug 31, 2023 | 19.35 | 19.45 | 18.68 | 19.27 | 534,872 | -0.08(-0.41%) |
Aug 30, 2023 | 20.04 | 20.72 | 19.31 | 19.35 | 799,248 | -0.28(-1.42%) |
Aug 29, 2023 | 19.53 | 19.95 | 19.45 | 19.63 | 1,066,207 | +0.30(+1.54%) |
Aug 28, 2023 | 19.32 | 19.53 | 19.18 | 19.33 | 438,983 | +0.13(+0.67%) |
Aug 25, 2023 | 20.63 | 20.63 | 19.17 | 19.20 | 620,835 | -1.07(-5.29%) |
Aug 24, 2023 | 20.86 | 20.86 | 20.25 | 20.27 | 1,027,586 | -0.27(-1.30%) |
Aug 23, 2023 | 20.46 | 20.69 | 20.20 | 20.54 | 486,079 | +0.20(+0.98%) |
Aug 22, 2023 | 20.65 | 20.73 | 20.20 | 20.34 | 597,723 | +0.19(+0.94%) |
Aug 21, 2023 | 20.01 | 20.61 | 19.70 | 20.15 | 627,074 | +0.16(+0.79%) |
Aug 18, 2023 | 20.84 | 20.98 | 19.56 | 20.00 | 1,183,784 | -1.84(-8.41%) |
Aug 17, 2023 | 21.72 | 22.82 | 20.51 | 21.83 | 1,441,760 | +1.23(+5.97%) |
Aug 16, 2023 | 20.34 | 20.79 | 19.83 | 20.60 | 445,307 | -0.15(-0.72%) |
Aug 15, 2023 | 20.70 | 20.84 | 20.48 | 20.75 | 277,134 | +0.05(+0.24%) |
Aug 14, 2023 | 20.54 | 20.76 | 19.82 | 20.70 | 253,581 | -0.08(-0.38%) |
Aug 11, 2023 | 20.60 | 20.84 | 20.55 | 20.78 | 211,368 | -0.32(-1.51%) |
Aug 10, 2023 | 21.05 | 21.29 | 20.71 | 21.10 | 812,461 | +0.10(+0.47%) |
Aug 09, 2023 | 20.87 | 21.05 | 20.17 | 21.00 | 674,023 | +0.13(+0.62%) |
Aug 08, 2023 | 20.61 | 20.87 | 20.24 | 20.87 | 292,775 | +0.03(+0.14%) |
Aug 07, 2023 | 20.88 | 20.88 | 20.35 | 20.84 | 404,993 | -0.04(-0.19%) |
Aug 04, 2023 | 21.04 | 21.04 | 20.34 | 20.88 | 501,520 | +0.04(+0.19%) |
Aug 03, 2023 | 20.13 | 21.25 | 20.12 | 20.84 | 1,006,227 | +0.93(+4.69%) |
Aug 02, 2023 | 19.53 | 20.13 | 19.39 | 19.91 | 404,989 | -0.01(-0.05%) |