Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.78 | 16.42 | 15.74 | 16.31 | 2,216,336 | +0.55(+3.52%) |
Oct 30, 2023 | 15.91 | 16.05 | 15.61 | 15.76 | 1,235,922 | +0.02(+0.10%) |
Oct 27, 2023 | 15.95 | 17.00 | 15.68 | 15.74 | 1,524,970 | -0.21(-1.32%) |
Oct 26, 2023 | 16.15 | 16.31 | 15.85 | 15.95 | 1,137,656 | -0.16(-0.99%) |
Oct 25, 2023 | 16.88 | 16.88 | 16.03 | 16.11 | 1,112,950 | -0.87(-5.12%) |
Oct 24, 2023 | 16.55 | 17.17 | 16.50 | 16.98 | 1,416,974 | +0.53(+3.22%) |
Oct 23, 2023 | 16.70 | 16.71 | 16.33 | 16.45 | 977,800 | -0.39(-2.32%) |
Oct 20, 2023 | 16.63 | 17.14 | 16.58 | 16.84 | 1,575,690 | +0.29(+1.75%) |
Oct 19, 2023 | 16.90 | 16.95 | 16.52 | 16.55 | 1,064,967 | -0.47(-2.76%) |
Oct 18, 2023 | 17.75 | 17.75 | 16.93 | 17.02 | 1,691,127 | -0.87(-4.86%) |
Oct 17, 2023 | 17.55 | 18.33 | 17.55 | 17.89 | 1,061,305 | +0.18(+1.02%) |
Oct 16, 2023 | 17.45 | 17.91 | 17.23 | 17.71 | 1,224,222 | +0.39(+2.25%) |
Oct 13, 2023 | 16.95 | 17.43 | 16.76 | 17.32 | 2,343,120 | -0.29(-1.65%) |
Oct 12, 2023 | 18.38 | 18.38 | 17.50 | 17.61 | 1,904,082 | -0.85(-4.60%) |
Oct 11, 2023 | 18.30 | 18.49 | 17.84 | 18.46 | 1,956,469 | +0.24(+1.32%) |
Oct 10, 2023 | 17.77 | 18.27 | 17.55 | 18.22 | 1,167,911 | +0.52(+2.94%) |
Oct 09, 2023 | 17.25 | 17.92 | 17.25 | 17.70 | 2,729,279 | +0.37(+2.14%) |
Oct 06, 2023 | 17.59 | 17.97 | 17.33 | 17.33 | 2,073,139 | -0.44(-2.48%) |
Oct 05, 2023 | 17.48 | 17.77 | 17.13 | 17.77 | 1,333,463 | +0.29(+1.66%) |
Oct 04, 2023 | 17.71 | 17.83 | 17.38 | 17.48 | 1,376,390 | -0.43(-2.40%) |
Oct 03, 2023 | 18.12 | 18.31 | 17.64 | 17.91 | 867,811 | -0.21(-1.16%) |
Oct 02, 2023 | 18.30 | 18.40 | 17.95 | 18.12 | 905,418 | -0.19(-1.04%) |
Sep 29, 2023 | 18.77 | 18.90 | 18.15 | 18.31 | 822,236 | -0.19(-1.03%) |
Sep 28, 2023 | 18.57 | 18.66 | 17.81 | 18.50 | 2,067,365 | -0.20(-1.07%) |
Sep 27, 2023 | 18.93 | 19.24 | 18.69 | 18.70 | 976,985 | -0.11(-0.58%) |
Sep 26, 2023 | 18.71 | 19.09 | 18.50 | 18.81 | 1,181,518 | +0.09(+0.48%) |
Sep 25, 2023 | 18.41 | 18.72 | 17.80 | 18.72 | 2,898,236 | +0.24(+1.30%) |
Sep 22, 2023 | 18.23 | 18.51 | 18.04 | 18.48 | 949,443 | +0.40(+2.21%) |
Sep 21, 2023 | 18.33 | 18.37 | 18.03 | 18.08 | 628,367 | -0.49(-2.61%) |
Sep 20, 2023 | 18.88 | 18.90 | 18.49 | 18.57 | 751,039 | -0.31(-1.67%) |
Sep 19, 2023 | 18.77 | 18.97 | 18.52 | 18.88 | 691,398 | +0.18(+0.96%) |
Sep 18, 2023 | 19.70 | 19.76 | 18.56 | 18.70 | 1,051,804 | -1.08(-5.46%) |
Sep 15, 2023 | 19.64 | 19.92 | 19.36 | 19.78 | 1,140,445 | +0.17(+0.87%) |
Sep 14, 2023 | 20.13 | 20.44 | 19.48 | 19.61 | 1,739,357 | -0.52(-2.58%) |
Sep 13, 2023 | 20.67 | 20.99 | 20.05 | 20.13 | 1,484,391 | -0.54(-2.61%) |
Sep 12, 2023 | 20.16 | 20.71 | 20.16 | 20.67 | 649,636 | +0.39(+1.92%) |
Sep 11, 2023 | 20.63 | 20.63 | 20.14 | 20.28 | 519,329 | -0.24(-1.17%) |
Sep 08, 2023 | 20.89 | 20.89 | 20.43 | 20.52 | 504,446 | -0.36(-1.72%) |
Sep 07, 2023 | 21.06 | 21.28 | 20.71 | 20.88 | 625,189 | -0.31(-1.46%) |
Sep 06, 2023 | 20.75 | 21.22 | 20.29 | 21.19 | 833,371 | +0.55(+2.66%) |
Sep 05, 2023 | 21.75 | 22.02 | 20.46 | 20.64 | 1,372,853 | -1.18(-5.41%) |
Sep 01, 2023 | 21.77 | 22.03 | 21.64 | 21.82 | 615,156 | +0.26(+1.21%) |
Aug 31, 2023 | 21.73 | 21.93 | 21.49 | 21.56 | 631,853 | -0.21(-0.96%) |
Aug 30, 2023 | 21.61 | 21.82 | 21.52 | 21.77 | 666,962 | +0.07(+0.32%) |
Aug 29, 2023 | 21.88 | 22.11 | 21.49 | 21.70 | 815,747 | -0.19(-0.87%) |
Aug 28, 2023 | 22.01 | 22.36 | 21.73 | 21.89 | 687,566 | +0.04(+0.18%) |
Aug 25, 2023 | 21.74 | 22.08 | 21.44 | 21.85 | 986,099 | +0.12(+0.55%) |
Aug 24, 2023 | 21.42 | 22.00 | 21.00 | 21.73 | 1,189,209 | +0.32(+1.49%) |
Aug 23, 2023 | 21.65 | 21.72 | 21.20 | 21.41 | 1,078,702 | -0.18(-0.83%) |
Aug 22, 2023 | 21.47 | 21.79 | 21.05 | 21.59 | 800,190 | +0.29(+1.36%) |
Aug 21, 2023 | 20.31 | 21.36 | 20.29 | 21.30 | 1,638,655 | +1.08(+5.34%) |
Aug 18, 2023 | 19.96 | 20.35 | 19.89 | 20.22 | 1,492,100 | +0.01(+0.05%) |
Aug 17, 2023 | 20.08 | 20.35 | 20.01 | 20.21 | 951,561 | +0.20(+0.97%) |
Aug 16, 2023 | 20.81 | 20.97 | 19.62 | 20.02 | 4,099,409 | -0.98(-4.69%) |
Aug 15, 2023 | 20.84 | 21.31 | 20.42 | 21.00 | 1,108,419 | +0.02(+0.10%) |
Aug 14, 2023 | 21.56 | 21.56 | 20.86 | 20.98 | 1,579,351 | -0.62(-2.87%) |
Aug 11, 2023 | 21.01 | 21.88 | 20.29 | 21.60 | 1,983,806 | +0.43(+2.03%) |
Aug 10, 2023 | 21.39 | 21.81 | 21.08 | 21.17 | 1,141,910 | -0.32(-1.49%) |
Aug 09, 2023 | 21.85 | 22.16 | 21.32 | 21.49 | 994,391 | -0.22(-1.01%) |
Aug 08, 2023 | 22.00 | 22.22 | 21.57 | 21.71 | 699,484 | -0.29(-1.32%) |
Aug 07, 2023 | 22.50 | 22.51 | 21.67 | 22.00 | 823,618 | -0.50(-2.22%) |
Aug 04, 2023 | 22.53 | 22.80 | 22.00 | 22.50 | 981,700 | -0.05(-0.22%) |
Aug 03, 2023 | 22.53 | 22.80 | 22.18 | 22.55 | 667,394 | -0.25(-1.10%) |
Aug 02, 2023 | 22.91 | 23.61 | 22.71 | 22.80 | 815,110 | -0.58(-2.48%) |