Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.16 | 15.53 | 14.99 | 15.31 | 282,819 | +0.18(+1.19%) |
Oct 30, 2023 | 15.26 | 15.38 | 14.82 | 15.13 | 274,512 | -0.01(-0.07%) |
Oct 27, 2023 | 15.46 | 15.46 | 14.96 | 15.14 | 296,581 | -0.20(-1.30%) |
Oct 26, 2023 | 15.60 | 15.98 | 15.08 | 15.34 | 292,794 | -0.23(-1.48%) |
Oct 25, 2023 | 16.37 | 16.62 | 15.49 | 15.57 | 887,665 | -1.09(-6.54%) |
Oct 24, 2023 | 16.60 | 16.87 | 16.53 | 16.66 | 211,850 | +0.17(+1.03%) |
Oct 23, 2023 | 16.65 | 16.87 | 16.42 | 16.49 | 246,804 | -0.30(-1.79%) |
Oct 20, 2023 | 16.44 | 16.88 | 16.25 | 16.79 | 501,331 | +0.37(+2.25%) |
Oct 19, 2023 | 17.02 | 17.18 | 16.42 | 16.42 | 355,078 | -0.59(-3.47%) |
Oct 18, 2023 | 17.35 | 17.46 | 16.95 | 17.01 | 448,406 | -0.51(-2.91%) |
Oct 17, 2023 | 17.42 | 17.64 | 17.27 | 17.52 | 345,149 | -0.04(-0.23%) |
Oct 16, 2023 | 17.48 | 17.78 | 17.18 | 17.56 | 505,465 | +0.09(+0.52%) |
Oct 13, 2023 | 18.06 | 18.10 | 17.46 | 17.47 | 392,191 | -0.59(-3.27%) |
Oct 12, 2023 | 17.84 | 18.11 | 17.65 | 18.06 | 678,341 | +0.13(+0.73%) |
Oct 11, 2023 | 18.12 | 18.17 | 17.68 | 17.93 | 555,671 | -0.14(-0.75%) |
Oct 10, 2023 | 17.80 | 18.32 | 17.77 | 18.07 | 380,236 | +0.16(+0.87%) |
Oct 09, 2023 | 18.16 | 18.25 | 17.39 | 17.91 | 379,951 | -0.58(-3.14%) |
Oct 06, 2023 | 18.09 | 18.66 | 18.09 | 18.49 | 328,746 | +0.24(+1.32%) |
Oct 05, 2023 | 18.99 | 19.01 | 18.16 | 18.25 | 450,844 | -0.91(-4.75%) |
Oct 04, 2023 | 18.80 | 19.23 | 18.55 | 19.16 | 593,147 | +0.32(+1.70%) |
Oct 03, 2023 | 19.68 | 19.69 | 18.77 | 18.84 | 296,152 | -1.14(-5.71%) |
Oct 02, 2023 | 20.32 | 20.45 | 19.73 | 19.98 | 291,635 | -0.39(-1.91%) |
Sep 29, 2023 | 20.48 | 20.66 | 20.21 | 20.37 | 279,135 | -0.01(-0.05%) |
Sep 28, 2023 | 20.50 | 20.72 | 20.28 | 20.38 | 455,092 | -0.20(-0.97%) |
Sep 27, 2023 | 20.19 | 20.78 | 20.13 | 20.58 | 415,767 | +0.49(+2.44%) |
Sep 26, 2023 | 20.48 | 20.76 | 19.88 | 20.09 | 292,821 | -0.57(-2.76%) |
Sep 25, 2023 | 20.61 | 20.80 | 20.57 | 20.66 | 208,340 | -0.17(-0.82%) |
Sep 22, 2023 | 21.11 | 21.44 | 20.74 | 20.83 | 230,352 | -0.21(-1.00%) |
Sep 21, 2023 | 21.19 | 21.59 | 21.03 | 21.04 | 428,079 | -0.46(-2.14%) |
Sep 20, 2023 | 21.67 | 22.05 | 21.48 | 21.50 | 354,939 | +0.04(+0.19%) |
Sep 19, 2023 | 20.91 | 21.77 | 20.62 | 21.46 | 442,877 | +0.50(+2.39%) |
Sep 18, 2023 | 21.31 | 21.44 | 20.65 | 20.96 | 519,472 | -0.31(-1.46%) |
Sep 15, 2023 | 21.70 | 21.73 | 21.01 | 21.27 | 1,494,511 | -0.48(-2.21%) |
Sep 14, 2023 | 22.39 | 22.64 | 21.68 | 21.75 | 325,199 | -0.50(-2.25%) |
Sep 13, 2023 | 22.51 | 22.62 | 22.03 | 22.25 | 267,277 | -0.30(-1.33%) |
Sep 12, 2023 | 22.94 | 23.11 | 22.52 | 22.55 | 452,261 | -0.52(-2.25%) |
Sep 11, 2023 | 23.58 | 23.63 | 22.88 | 23.07 | 468,771 | -0.28(-1.20%) |
Sep 08, 2023 | 23.93 | 23.93 | 23.15 | 23.35 | 257,261 | -0.60(-2.51%) |
Sep 07, 2023 | 24.75 | 24.75 | 23.89 | 23.95 | 404,214 | -1.14(-4.54%) |
Sep 06, 2023 | 25.72 | 25.85 | 24.92 | 25.09 | 255,477 | -0.63(-2.45%) |
Sep 05, 2023 | 25.43 | 25.80 | 25.00 | 25.72 | 202,446 | -0.05(-0.19%) |
Sep 01, 2023 | 26.34 | 26.55 | 25.54 | 25.77 | 166,638 | -0.33(-1.26%) |
Aug 31, 2023 | 25.83 | 26.33 | 25.83 | 26.10 | 350,174 | +0.23(+0.89%) |
Aug 30, 2023 | 25.61 | 26.04 | 25.57 | 25.87 | 261,085 | +0.01(+0.04%) |
Aug 29, 2023 | 25.46 | 26.28 | 25.19 | 25.86 | 504,123 | +0.29(+1.13%) |
Aug 28, 2023 | 25.82 | 26.10 | 25.33 | 25.57 | 358,118 | -0.16(-0.62%) |
Aug 25, 2023 | 25.21 | 25.92 | 25.09 | 25.73 | 226,395 | +0.43(+1.70%) |
Aug 24, 2023 | 25.59 | 25.67 | 25.12 | 25.30 | 388,066 | -0.18(-0.71%) |
Aug 23, 2023 | 25.18 | 25.89 | 24.92 | 25.48 | 489,676 | +0.43(+1.72%) |
Aug 22, 2023 | 25.39 | 25.98 | 24.85 | 25.05 | 272,946 | -0.26(-1.03%) |
Aug 21, 2023 | 24.91 | 25.50 | 24.81 | 25.31 | 211,732 | +0.29(+1.16%) |
Aug 18, 2023 | 23.86 | 25.16 | 23.85 | 25.02 | 571,553 | +0.72(+2.96%) |
Aug 17, 2023 | 24.70 | 25.32 | 24.13 | 24.30 | 579,401 | -0.57(-2.29%) |
Aug 16, 2023 | 25.96 | 26.14 | 24.82 | 24.87 | 814,446 | -1.39(-5.29%) |
Aug 15, 2023 | 26.32 | 26.81 | 25.81 | 26.26 | 361,732 | -0.43(-1.61%) |
Aug 14, 2023 | 26.12 | 26.94 | 25.60 | 26.69 | 452,157 | +0.57(+2.18%) |
Aug 11, 2023 | 25.45 | 26.40 | 25.39 | 26.12 | 321,637 | +0.37(+1.44%) |
Aug 10, 2023 | 26.61 | 27.27 | 25.30 | 25.75 | 480,760 | -0.54(-2.05%) |
Aug 09, 2023 | 26.79 | 26.82 | 25.80 | 26.29 | 707,886 | -0.50(-1.87%) |
Aug 08, 2023 | 25.30 | 27.23 | 23.71 | 26.79 | 597,029 | +1.04(+4.04%) |
Aug 07, 2023 | 26.13 | 26.25 | 25.55 | 25.75 | 365,252 | -0.38(-1.45%) |
Aug 04, 2023 | 26.46 | 26.72 | 26.07 | 26.13 | 207,251 | -0.33(-1.25%) |
Aug 03, 2023 | 26.24 | 26.78 | 26.23 | 26.46 | 211,830 | +0.13(+0.49%) |
Aug 02, 2023 | 27.35 | 27.40 | 26.28 | 26.33 | 218,384 | -1.47(-5.29%) |