Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.10 | 16.23 | 16.05 | 16.15 | 470,565 | -0.08(-0.48%) |
Oct 30, 2023 | 16.21 | 16.26 | 16.00 | 16.23 | 363,059 | +0.30(+1.89%) |
Oct 27, 2023 | 16.23 | 16.24 | 15.90 | 15.93 | 388,768 | -0.16(-0.97%) |
Oct 26, 2023 | 16.22 | 16.25 | 16.02 | 16.08 | 531,906 | -0.10(-0.60%) |
Oct 25, 2023 | 16.40 | 16.45 | 16.15 | 16.18 | 381,299 | -0.67(-3.98%) |
Oct 24, 2023 | 16.85 | 16.96 | 16.76 | 16.85 | 537,263 | +0.01(+0.06%) |
Oct 23, 2023 | 16.74 | 16.96 | 16.72 | 16.84 | 1,329,829 | -0.30(-1.76%) |
Oct 20, 2023 | 17.03 | 17.15 | 16.91 | 17.14 | 964,096 | +0.24(+1.44%) |
Oct 19, 2023 | 16.76 | 17.12 | 16.75 | 16.90 | 623,869 | +0.21(+1.28%) |
Oct 18, 2023 | 16.73 | 16.86 | 16.63 | 16.69 | 483,347 | -0.26(-1.55%) |
Oct 17, 2023 | 16.72 | 17.25 | 16.72 | 16.95 | 736,249 | +0.15(+0.87%) |
Oct 16, 2023 | 16.77 | 16.94 | 16.62 | 16.80 | 560,903 | +0.17(+0.99%) |
Oct 13, 2023 | 16.58 | 16.69 | 16.41 | 16.64 | 798,072 | +0.17(+1.06%) |
Oct 12, 2023 | 17.14 | 17.18 | 16.45 | 16.46 | 1,455,345 | -0.31(-1.85%) |
Oct 11, 2023 | 17.21 | 17.21 | 16.41 | 16.77 | 3,672,459 | -3.57(-17.57%) |
Oct 10, 2023 | 20.34 | 20.45 | 20.27 | 20.35 | 419,675 | +0.18(+0.91%) |
Oct 09, 2023 | 19.95 | 20.26 | 19.95 | 20.16 | 454,555 | +0.10(+0.48%) |
Oct 06, 2023 | 19.78 | 20.11 | 19.57 | 20.07 | 439,243 | -0.18(-0.91%) |
Oct 05, 2023 | 20.07 | 20.29 | 20.06 | 20.25 | 335,717 | +0.13(+0.63%) |
Oct 04, 2023 | 20.11 | 20.15 | 19.76 | 20.13 | 650,876 | -0.50(-2.40%) |
Oct 03, 2023 | 20.80 | 20.86 | 20.56 | 20.62 | 446,208 | -0.09(-0.42%) |
Oct 02, 2023 | 20.77 | 20.77 | 20.55 | 20.71 | 282,336 | -0.21(-1.02%) |
Sep 29, 2023 | 21.16 | 21.19 | 20.90 | 20.92 | 462,236 | -0.12(-0.55%) |
Sep 28, 2023 | 20.94 | 21.12 | 20.91 | 21.04 | 158,933 | +0.05(+0.23%) |
Sep 27, 2023 | 21.29 | 21.30 | 20.84 | 20.99 | 213,621 | -0.21(-1.01%) |
Sep 26, 2023 | 21.34 | 21.50 | 21.16 | 21.20 | 345,665 | -0.50(-2.28%) |
Sep 25, 2023 | 21.58 | 21.71 | 21.62 | 21.70 | 174,054 | +0.00(+0.00%) |
Sep 22, 2023 | 21.85 | 21.86 | 21.65 | 21.70 | 226,484 | -0.24(-1.11%) |
Sep 21, 2023 | 22.11 | 22.21 | 21.90 | 21.94 | 335,932 | -0.49(-2.17%) |
Sep 20, 2023 | 22.47 | 22.62 | 22.38 | 22.43 | 413,477 | +0.25(+1.14%) |
Sep 19, 2023 | 21.99 | 22.20 | 21.98 | 22.17 | 469,400 | +0.09(+0.40%) |
Sep 18, 2023 | 21.99 | 22.09 | 21.79 | 22.09 | 461,554 | +0.33(+1.52%) |
Sep 15, 2023 | 21.74 | 21.88 | 21.65 | 21.76 | 867,320 | +0.18(+0.86%) |
Sep 14, 2023 | 21.44 | 21.61 | 20.97 | 21.57 | 893,464 | +0.24(+1.14%) |
Sep 13, 2023 | 21.43 | 21.50 | 21.27 | 21.33 | 287,247 | +0.44(+2.09%) |
Sep 12, 2023 | 20.80 | 20.96 | 20.68 | 20.89 | 325,668 | +0.14(+0.66%) |
Sep 11, 2023 | 20.67 | 20.80 | 20.63 | 20.76 | 492,526 | +0.06(+0.28%) |
Sep 08, 2023 | 20.73 | 20.87 | 20.68 | 20.70 | 341,603 | -0.30(-1.43%) |
Sep 07, 2023 | 21.04 | 21.14 | 20.91 | 21.00 | 397,956 | -0.07(-0.32%) |
Sep 06, 2023 | 21.51 | 21.57 | 21.00 | 21.07 | 738,701 | -0.96(-4.36%) |
Sep 05, 2023 | 22.61 | 22.61 | 21.99 | 22.03 | 455,075 | -1.07(-4.63%) |
Sep 01, 2023 | 23.45 | 23.48 | 23.10 | 23.10 | 284,901 | -0.17(-0.75%) |
Aug 31, 2023 | 23.74 | 23.78 | 23.26 | 23.27 | 383,787 | -0.30(-1.28%) |
Aug 30, 2023 | 23.65 | 23.72 | 23.53 | 23.57 | 224,829 | -0.12(-0.49%) |
Aug 29, 2023 | 23.41 | 23.70 | 23.39 | 23.69 | 191,970 | +0.47(+2.01%) |
Aug 28, 2023 | 23.46 | 23.54 | 23.13 | 23.22 | 371,069 | -0.12(-0.50%) |
Aug 25, 2023 | 23.35 | 23.39 | 23.12 | 23.34 | 267,920 | +0.13(+0.54%) |
Aug 24, 2023 | 23.48 | 23.57 | 23.20 | 23.21 | 429,221 | -0.28(-1.20%) |
Aug 23, 2023 | 23.33 | 23.64 | 23.30 | 23.50 | 790,501 | +0.37(+1.60%) |
Aug 22, 2023 | 23.36 | 23.36 | 23.10 | 23.13 | 421,253 | -0.24(-1.04%) |
Aug 21, 2023 | 23.25 | 23.41 | 23.17 | 23.37 | 310,122 | -0.01(-0.04%) |
Aug 18, 2023 | 23.38 | 23.51 | 23.32 | 23.38 | 686,688 | -0.28(-1.19%) |
Aug 17, 2023 | 23.99 | 23.99 | 23.61 | 23.66 | 311,539 | -0.17(-0.73%) |
Aug 16, 2023 | 23.98 | 24.14 | 23.81 | 23.84 | 290,500 | -0.23(-0.97%) |
Aug 15, 2023 | 24.19 | 24.26 | 24.01 | 24.07 | 283,806 | +0.17(+0.73%) |
Aug 14, 2023 | 24.20 | 24.20 | 23.76 | 23.89 | 573,776 | -1.45(-5.71%) |
Aug 11, 2023 | 25.25 | 25.40 | 25.21 | 25.34 | 167,817 | -0.07(-0.27%) |
Aug 10, 2023 | 25.66 | 25.76 | 25.37 | 25.41 | 319,106 | +0.23(+0.93%) |
Aug 09, 2023 | 25.19 | 25.34 | 25.14 | 25.18 | 413,168 | -0.03(-0.12%) |
Aug 08, 2023 | 25.04 | 25.20 | 24.89 | 25.20 | 419,632 | +0.06(+0.23%) |
Aug 07, 2023 | 25.09 | 25.19 | 25.06 | 25.15 | 241,262 | +0.04(+0.15%) |
Aug 04, 2023 | 24.82 | 25.29 | 24.82 | 25.11 | 244,472 | +0.10(+0.39%) |
Aug 03, 2023 | 25.22 | 25.31 | 24.92 | 25.01 | 338,044 | +0.49(+1.98%) |
Aug 02, 2023 | 24.74 | 24.84 | 24.44 | 24.52 | 344,426 | -0.56(-2.25%) |