Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.76 | 17.26 | 16.66 | 16.89 | 45,596 | +0.07(+0.42%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.20 | 16.82 | 31,730 | +0.13(+0.78%) |
Oct 27, 2023 | 16.94 | 17.16 | 16.24 | 16.69 | 58,832 | -0.66(-3.80%) |
Oct 26, 2023 | 18.17 | 18.17 | 17.05 | 17.35 | 69,733 | -0.69(-3.82%) |
Oct 25, 2023 | 18.81 | 18.99 | 17.84 | 18.04 | 51,181 | -1.11(-5.80%) |
Oct 24, 2023 | 19.70 | 19.93 | 18.60 | 19.15 | 45,319 | -0.34(-1.74%) |
Oct 23, 2023 | 19.23 | 19.76 | 18.90 | 19.49 | 32,342 | +0.45(+2.36%) |
Oct 20, 2023 | 20.33 | 20.72 | 18.87 | 19.04 | 66,863 | -1.21(-5.98%) |
Oct 19, 2023 | 20.22 | 21.00 | 19.90 | 20.25 | 47,604 | +0.20(+1.00%) |
Oct 18, 2023 | 20.23 | 20.70 | 19.64 | 20.05 | 39,702 | -0.55(-2.67%) |
Oct 17, 2023 | 20.54 | 21.30 | 19.73 | 20.60 | 62,108 | -0.16(-0.77%) |
Oct 16, 2023 | 20.25 | 21.04 | 20.25 | 20.76 | 21,460 | +0.57(+2.82%) |
Oct 13, 2023 | 20.17 | 20.42 | 19.62 | 20.19 | 30,004 | +0.05(+0.25%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.80 | 20.14 | 32,244 | -0.44(-2.14%) |
Oct 11, 2023 | 21.06 | 21.06 | 19.89 | 20.58 | 37,516 | -0.52(-2.46%) |
Oct 10, 2023 | 20.50 | 21.56 | 20.50 | 21.10 | 35,676 | +1.38(+7.00%) |
Oct 09, 2023 | 19.74 | 20.15 | 19.63 | 19.72 | 26,396 | +0.05(+0.25%) |
Oct 06, 2023 | 19.52 | 20.29 | 19.33 | 19.67 | 29,890 | -0.03(-0.15%) |
Oct 05, 2023 | 19.10 | 19.84 | 18.25 | 19.70 | 60,197 | +0.67(+3.52%) |
Oct 04, 2023 | 19.50 | 19.66 | 18.93 | 19.03 | 50,688 | -0.20(-1.04%) |
Oct 03, 2023 | 19.55 | 19.92 | 19.03 | 19.23 | 28,382 | -0.58(-2.93%) |
Oct 02, 2023 | 20.14 | 20.21 | 19.37 | 19.81 | 20,495 | -0.60(-2.94%) |
Sep 29, 2023 | 20.34 | 20.92 | 20.04 | 20.41 | 23,507 | +0.42(+2.10%) |
Sep 28, 2023 | 19.36 | 20.27 | 19.30 | 19.99 | 34,097 | +0.88(+4.60%) |
Sep 27, 2023 | 18.92 | 19.49 | 18.77 | 19.11 | 30,796 | -0.15(-0.78%) |
Sep 26, 2023 | 19.27 | 19.35 | 18.84 | 19.26 | 66,156 | -0.16(-0.82%) |
Sep 25, 2023 | 19.82 | 19.54 | 19.20 | 19.42 | 48,832 | -0.34(-1.72%) |
Sep 22, 2023 | 19.55 | 20.16 | 19.05 | 19.76 | 44,207 | +0.21(+1.07%) |
Sep 21, 2023 | 19.37 | 19.76 | 19.04 | 19.55 | 30,729 | -0.11(-0.56%) |
Sep 20, 2023 | 20.38 | 20.45 | 19.43 | 19.66 | 46,435 | -0.86(-4.19%) |
Sep 19, 2023 | 22.67 | 22.83 | 20.08 | 20.52 | 26,526 | -1.84(-8.23%) |
Sep 18, 2023 | 23.30 | 23.36 | 22.36 | 22.36 | 24,973 | -0.80(-3.45%) |
Sep 15, 2023 | 22.86 | 23.41 | 21.93 | 23.16 | 53,931 | +0.39(+1.71%) |
Sep 14, 2023 | 22.03 | 22.85 | 21.81 | 22.77 | 28,565 | +0.86(+3.93%) |
Sep 13, 2023 | 21.01 | 22.78 | 20.97 | 21.91 | 39,795 | +0.95(+4.53%) |
Sep 12, 2023 | 20.27 | 21.06 | 20.27 | 20.96 | 27,090 | +0.41(+2.00%) |
Sep 11, 2023 | 20.57 | 20.87 | 19.79 | 20.55 | 18,697 | +0.45(+2.24%) |
Sep 08, 2023 | 19.96 | 20.27 | 19.41 | 20.10 | 25,661 | +0.32(+1.62%) |
Sep 07, 2023 | 19.92 | 20.73 | 19.64 | 19.78 | 55,921 | -0.51(-2.51%) |
Sep 06, 2023 | 21.21 | 21.43 | 19.39 | 20.29 | 50,601 | -1.33(-6.15%) |
Sep 05, 2023 | 24.40 | 24.40 | 21.22 | 21.62 | 42,383 | -2.89(-11.79%) |
Sep 01, 2023 | 23.81 | 24.62 | 23.55 | 24.51 | 46,069 | +0.86(+3.64%) |
Aug 31, 2023 | 23.90 | 24.48 | 23.39 | 23.65 | 51,961 | -0.10(-0.42%) |
Aug 30, 2023 | 23.93 | 24.17 | 23.64 | 23.75 | 22,612 | -0.14(-0.59%) |
Aug 29, 2023 | 22.74 | 23.89 | 22.39 | 23.89 | 35,996 | +1.22(+5.38%) |
Aug 28, 2023 | 22.83 | 23.21 | 22.00 | 22.67 | 27,174 | -0.07(-0.31%) |
Aug 25, 2023 | 24.60 | 24.60 | 22.59 | 22.74 | 76,594 | -1.73(-7.07%) |
Aug 24, 2023 | 23.36 | 24.60 | 22.47 | 24.47 | 72,553 | +1.38(+5.98%) |
Aug 23, 2023 | 21.59 | 23.13 | 21.43 | 23.09 | 48,391 | +1.82(+8.56%) |
Aug 22, 2023 | 20.97 | 21.65 | 20.73 | 21.27 | 39,933 | +0.53(+2.56%) |
Aug 21, 2023 | 20.16 | 20.84 | 19.55 | 20.74 | 35,852 | +0.62(+3.08%) |
Aug 18, 2023 | 19.08 | 20.48 | 19.04 | 20.12 | 44,419 | +0.61(+3.13%) |
Aug 17, 2023 | 21.45 | 21.45 | 18.91 | 19.51 | 90,561 | -1.91(-8.92%) |
Aug 16, 2023 | 20.87 | 21.65 | 20.47 | 21.42 | 32,572 | +0.65(+3.13%) |
Aug 15, 2023 | 20.88 | 21.09 | 20.57 | 20.77 | 31,325 | -0.14(-0.67%) |
Aug 14, 2023 | 20.31 | 21.03 | 20.18 | 20.91 | 19,768 | +0.43(+2.10%) |
Aug 11, 2023 | 20.26 | 20.87 | 20.10 | 20.48 | 26,781 | -0.22(-1.06%) |
Aug 10, 2023 | 20.51 | 20.98 | 20.18 | 20.70 | 46,722 | +0.17(+0.83%) |
Aug 09, 2023 | 20.99 | 21.32 | 20.42 | 20.53 | 76,805 | -0.62(-2.93%) |
Aug 08, 2023 | 22.99 | 23.18 | 21.00 | 21.15 | 52,388 | -2.28(-9.73%) |
Aug 07, 2023 | 24.19 | 24.27 | 23.28 | 23.43 | 69,887 | -0.66(-2.74%) |
Aug 04, 2023 | 25.95 | 26.45 | 23.75 | 24.09 | 41,953 | -2.24(-8.51%) |
Aug 03, 2023 | 26.51 | 27.25 | 25.43 | 26.33 | 37,201 | -0.66(-2.45%) |
Aug 02, 2023 | 30.23 | 30.44 | 26.50 | 26.99 | 53,766 | -3.71(-12.08%) |