Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.43 | 17.92 | 16.76 | 17.32 | 1,545,637 | +0.04(+0.23%) |
Oct 30, 2023 | 17.54 | 18.05 | 16.79 | 17.28 | 1,210,111 | +0.02(+0.12%) |
Oct 27, 2023 | 18.74 | 18.80 | 17.13 | 17.26 | 1,043,102 | -1.36(-7.30%) |
Oct 26, 2023 | 18.99 | 19.63 | 18.60 | 18.62 | 1,202,348 | -0.34(-1.79%) |
Oct 25, 2023 | 19.01 | 19.61 | 18.48 | 18.96 | 985,177 | -0.04(-0.21%) |
Oct 24, 2023 | 18.44 | 19.23 | 18.25 | 19.00 | 1,386,417 | +1.02(+5.70%) |
Oct 23, 2023 | 17.57 | 18.70 | 17.19 | 17.98 | 1,097,331 | -0.09(-0.53%) |
Oct 20, 2023 | 17.80 | 18.23 | 17.07 | 18.07 | 1,952,598 | -1.26(-6.52%) |
Oct 19, 2023 | 19.49 | 20.00 | 19.02 | 19.33 | 1,303,918 | +0.02(+0.10%) |
Oct 18, 2023 | 20.85 | 20.85 | 19.03 | 19.31 | 1,239,571 | -1.71(-8.14%) |
Oct 17, 2023 | 20.78 | 21.81 | 20.63 | 21.02 | 995,181 | -0.33(-1.55%) |
Oct 16, 2023 | 20.69 | 21.79 | 20.34 | 21.35 | 1,079,326 | +0.65(+3.14%) |
Oct 13, 2023 | 21.18 | 21.61 | 20.54 | 20.70 | 656,565 | -0.43(-2.04%) |
Oct 12, 2023 | 23.14 | 23.14 | 21.01 | 21.13 | 895,644 | -1.93(-8.37%) |
Oct 11, 2023 | 23.01 | 23.59 | 22.19 | 23.06 | 1,136,402 | +0.58(+2.58%) |
Oct 10, 2023 | 20.74 | 22.63 | 20.60 | 22.48 | 1,229,421 | +1.97(+9.61%) |
Oct 09, 2023 | 20.21 | 20.87 | 19.97 | 20.51 | 803,664 | -0.27(-1.30%) |
Oct 06, 2023 | 19.74 | 21.11 | 19.65 | 20.78 | 1,307,976 | +0.16(+0.78%) |
Oct 05, 2023 | 20.98 | 20.98 | 20.21 | 20.62 | 1,222,459 | -0.48(-2.27%) |
Oct 04, 2023 | 20.46 | 21.18 | 19.39 | 21.10 | 1,271,630 | +0.68(+3.33%) |
Oct 03, 2023 | 21.92 | 22.00 | 19.85 | 20.42 | 2,033,041 | -1.96(-8.76%) |
Oct 02, 2023 | 22.72 | 23.08 | 21.81 | 22.38 | 1,397,421 | -0.61(-2.65%) |
Sep 29, 2023 | 23.00 | 23.79 | 22.80 | 22.99 | 1,222,820 | +0.51(+2.27%) |
Sep 28, 2023 | 21.99 | 22.76 | 21.51 | 22.48 | 882,256 | +0.23(+1.03%) |
Sep 27, 2023 | 22.61 | 22.95 | 21.77 | 22.25 | 693,634 | +0.21(+0.95%) |
Sep 26, 2023 | 22.17 | 22.69 | 21.88 | 22.04 | 739,443 | -0.66(-2.91%) |
Sep 25, 2023 | 21.90 | 22.94 | 22.64 | 22.70 | 903,023 | +0.55(+2.48%) |
Sep 22, 2023 | 22.35 | 22.68 | 21.93 | 22.15 | 724,662 | -0.08(-0.36%) |
Sep 21, 2023 | 22.93 | 23.15 | 22.15 | 22.23 | 1,395,065 | -1.46(-6.16%) |
Sep 20, 2023 | 24.08 | 24.39 | 23.61 | 23.69 | 663,646 | -0.26(-1.09%) |
Sep 19, 2023 | 24.08 | 24.99 | 23.90 | 23.95 | 843,610 | -0.41(-1.68%) |
Sep 18, 2023 | 25.20 | 25.30 | 24.33 | 24.36 | 706,259 | -0.88(-3.49%) |
Sep 15, 2023 | 25.58 | 25.95 | 24.72 | 25.24 | 1,187,602 | -0.20(-0.79%) |
Sep 14, 2023 | 25.44 | 26.21 | 25.18 | 25.44 | 1,024,664 | +0.24(+0.95%) |
Sep 13, 2023 | 25.68 | 26.29 | 25.04 | 25.20 | 798,915 | -0.59(-2.29%) |
Sep 12, 2023 | 25.00 | 26.30 | 24.82 | 25.79 | 937,526 | +0.36(+1.42%) |
Sep 11, 2023 | 26.73 | 26.98 | 25.11 | 25.43 | 1,783,612 | -1.05(-3.97%) |
Sep 08, 2023 | 27.10 | 27.14 | 25.64 | 26.48 | 824,963 | +0.30(+1.15%) |
Sep 07, 2023 | 26.05 | 26.36 | 25.10 | 26.18 | 961,265 | -0.61(-2.28%) |
Sep 06, 2023 | 27.17 | 27.34 | 26.38 | 26.79 | 997,289 | -0.55(-2.01%) |
Sep 05, 2023 | 27.45 | 28.14 | 27.27 | 27.34 | 1,203,424 | -0.20(-0.73%) |
Sep 01, 2023 | 26.82 | 27.65 | 26.55 | 27.54 | 820,166 | +1.19(+4.52%) |
Aug 31, 2023 | 26.57 | 27.10 | 26.30 | 26.35 | 1,088,853 | -0.01(-0.04%) |
Aug 30, 2023 | 26.59 | 27.19 | 26.13 | 26.36 | 1,023,030 | +0.29(+1.11%) |
Aug 29, 2023 | 23.84 | 26.25 | 23.39 | 26.07 | 1,139,634 | +2.11(+8.81%) |
Aug 28, 2023 | 23.98 | 24.33 | 23.82 | 23.96 | 658,130 | +0.19(+0.80%) |
Aug 25, 2023 | 23.51 | 24.23 | 23.24 | 23.77 | 913,534 | +0.60(+2.59%) |
Aug 24, 2023 | 24.01 | 24.46 | 22.97 | 23.17 | 1,013,473 | -0.74(-3.09%) |
Aug 23, 2023 | 23.31 | 24.71 | 23.06 | 23.91 | 1,454,525 | +0.75(+3.24%) |
Aug 22, 2023 | 22.77 | 23.36 | 22.25 | 23.16 | 1,493,152 | +0.55(+2.43%) |
Aug 21, 2023 | 22.98 | 23.43 | 22.38 | 22.61 | 1,392,154 | -0.22(-0.96%) |
Aug 18, 2023 | 20.96 | 22.99 | 20.51 | 22.83 | 1,568,232 | +1.55(+7.28%) |
Aug 17, 2023 | 22.65 | 22.65 | 21.19 | 21.28 | 1,716,429 | -1.39(-6.13%) |
Aug 16, 2023 | 24.10 | 24.80 | 22.65 | 22.67 | 1,042,359 | -1.67(-6.86%) |
Aug 15, 2023 | 23.93 | 24.63 | 23.16 | 24.34 | 1,404,811 | +0.22(+0.91%) |
Aug 14, 2023 | 24.34 | 24.38 | 23.24 | 24.12 | 1,554,083 | -0.85(-3.40%) |
Aug 11, 2023 | 26.00 | 26.28 | 24.08 | 24.97 | 2,323,878 | -1.05(-4.04%) |
Aug 10, 2023 | 29.36 | 30.19 | 25.19 | 26.02 | 3,310,071 | -1.72(-6.20%) |
Aug 09, 2023 | 27.69 | 28.17 | 27.15 | 27.74 | 1,603,665 | +0.12(+0.43%) |
Aug 08, 2023 | 26.32 | 27.74 | 26.10 | 27.62 | 1,073,011 | +0.47(+1.73%) |
Aug 07, 2023 | 28.48 | 28.53 | 26.28 | 27.15 | 1,320,185 | -1.26(-4.44%) |
Aug 04, 2023 | 28.63 | 29.37 | 28.19 | 28.41 | 1,202,320 | +0.05(+0.18%) |
Aug 03, 2023 | 27.40 | 28.71 | 27.33 | 28.36 | 864,115 | +0.73(+2.64%) |
Aug 02, 2023 | 27.80 | 27.92 | 26.91 | 27.63 | 1,244,621 | -1.22(-4.23%) |