Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.35 | 22.56 | 22.33 | 22.46 | 290,160 | +0.12(+0.53%) |
Oct 30, 2023 | 22.59 | 22.59 | 22.07 | 22.34 | 237,326 | +0.04(+0.18%) |
Oct 27, 2023 | 22.67 | 22.67 | 22.17 | 22.30 | 297,331 | -0.35(-1.56%) |
Oct 26, 2023 | 22.41 | 22.84 | 22.41 | 22.65 | 171,173 | +0.28(+1.27%) |
Oct 25, 2023 | 22.54 | 22.66 | 22.18 | 22.37 | 230,669 | -0.45(-1.98%) |
Oct 24, 2023 | 23.00 | 23.14 | 22.79 | 22.82 | 312,727 | -0.04(-0.17%) |
Oct 23, 2023 | 22.97 | 23.20 | 22.82 | 22.86 | 627,760 | -0.27(-1.19%) |
Oct 20, 2023 | 23.46 | 23.46 | 23.11 | 23.13 | 335,074 | -0.20(-0.84%) |
Oct 19, 2023 | 23.99 | 24.05 | 23.18 | 23.33 | 485,547 | -0.73(-3.02%) |
Oct 18, 2023 | 24.47 | 24.57 | 24.04 | 24.06 | 249,440 | -0.68(-2.74%) |
Oct 17, 2023 | 24.82 | 25.31 | 24.72 | 24.73 | 370,366 | -0.31(-1.25%) |
Oct 16, 2023 | 24.66 | 25.55 | 24.55 | 25.05 | 596,426 | +0.63(+2.57%) |
Oct 13, 2023 | 24.49 | 24.49 | 24.01 | 24.42 | 469,722 | +0.09(+0.36%) |
Oct 12, 2023 | 24.61 | 24.68 | 24.15 | 24.33 | 316,716 | -0.18(-0.72%) |
Oct 11, 2023 | 24.47 | 24.65 | 24.15 | 24.51 | 275,959 | +0.15(+0.60%) |
Oct 10, 2023 | 23.85 | 24.66 | 23.84 | 24.36 | 517,857 | +0.66(+2.80%) |
Oct 09, 2023 | 22.74 | 23.92 | 22.49 | 23.70 | 472,101 | +0.78(+3.41%) |
Oct 06, 2023 | 22.61 | 23.19 | 22.44 | 22.92 | 462,912 | +0.21(+0.95%) |
Oct 05, 2023 | 22.63 | 22.90 | 22.32 | 22.70 | 700,753 | -0.03(-0.13%) |
Oct 04, 2023 | 22.47 | 22.77 | 22.30 | 22.73 | 239,150 | +0.28(+1.26%) |
Oct 03, 2023 | 22.84 | 22.93 | 22.42 | 22.45 | 532,795 | -0.49(-2.13%) |
Oct 02, 2023 | 22.16 | 22.98 | 21.74 | 22.94 | 531,999 | +0.62(+2.80%) |
Sep 29, 2023 | 22.00 | 22.52 | 21.85 | 22.31 | 543,748 | +0.46(+2.10%) |
Sep 28, 2023 | 21.71 | 22.11 | 21.69 | 21.85 | 536,039 | +0.16(+0.72%) |
Sep 27, 2023 | 21.85 | 21.92 | 21.61 | 21.70 | 379,248 | +0.01(+0.04%) |
Sep 26, 2023 | 22.26 | 22.99 | 21.52 | 21.69 | 794,595 | +0.21(+0.95%) |
Sep 25, 2023 | 21.15 | 21.75 | 21.32 | 21.48 | 434,206 | +0.50(+2.37%) |
Sep 22, 2023 | 21.22 | 21.26 | 20.89 | 20.98 | 373,584 | -0.11(-0.51%) |
Sep 21, 2023 | 21.51 | 21.51 | 20.88 | 21.09 | 269,526 | -0.62(-2.83%) |
Sep 20, 2023 | 21.87 | 22.28 | 21.69 | 21.71 | 306,488 | -0.01(-0.04%) |
Sep 19, 2023 | 21.63 | 21.98 | 21.54 | 21.72 | 405,570 | -0.04(-0.18%) |
Sep 18, 2023 | 22.06 | 22.21 | 21.67 | 21.75 | 318,673 | -0.21(-0.98%) |
Sep 15, 2023 | 22.23 | 22.29 | 21.41 | 21.97 | 862,563 | -0.33(-1.49%) |
Sep 14, 2023 | 22.50 | 22.85 | 22.16 | 22.30 | 399,614 | +0.01(+0.04%) |
Sep 13, 2023 | 22.25 | 22.51 | 22.20 | 22.29 | 365,450 | +0.06(+0.26%) |
Sep 12, 2023 | 21.98 | 22.29 | 21.70 | 22.23 | 396,592 | +0.16(+0.71%) |
Sep 11, 2023 | 22.97 | 23.39 | 22.06 | 22.08 | 517,368 | -0.71(-3.13%) |
Sep 08, 2023 | 22.62 | 23.74 | 22.56 | 22.79 | 503,855 | +0.01(+0.04%) |
Sep 07, 2023 | 26.47 | 26.47 | 22.51 | 22.78 | 851,172 | -6.51(-22.23%) |
Sep 06, 2023 | 29.62 | 29.92 | 29.03 | 29.29 | 319,939 | -0.11(-0.37%) |
Sep 05, 2023 | 29.99 | 30.09 | 29.15 | 29.40 | 331,003 | -0.98(-3.21%) |
Sep 01, 2023 | 31.64 | 31.71 | 30.23 | 30.38 | 381,448 | -1.11(-3.53%) |
Aug 31, 2023 | 31.79 | 32.09 | 31.38 | 31.49 | 340,879 | -0.32(-1.01%) |
Aug 30, 2023 | 31.59 | 32.02 | 31.59 | 31.81 | 211,820 | +0.06(+0.18%) |
Aug 29, 2023 | 31.28 | 31.76 | 31.28 | 31.75 | 161,706 | +0.37(+1.18%) |
Aug 28, 2023 | 31.27 | 31.74 | 31.27 | 31.38 | 120,670 | +0.26(+0.85%) |
Aug 25, 2023 | 31.21 | 31.42 | 30.79 | 31.12 | 210,880 | -0.01(-0.03%) |
Aug 24, 2023 | 31.25 | 31.49 | 30.90 | 31.13 | 200,284 | -0.28(-0.90%) |
Aug 23, 2023 | 30.90 | 31.44 | 30.60 | 31.41 | 154,502 | +0.71(+2.32%) |
Aug 22, 2023 | 30.38 | 30.75 | 30.08 | 30.70 | 304,432 | +0.49(+1.62%) |
Aug 21, 2023 | 30.42 | 30.51 | 30.15 | 30.21 | 304,416 | -0.30(-0.99%) |
Aug 18, 2023 | 30.51 | 30.89 | 30.44 | 30.51 | 331,347 | -0.19(-0.60%) |
Aug 17, 2023 | 30.84 | 31.08 | 30.63 | 30.70 | 183,513 | +0.00(+0.00%) |
Aug 16, 2023 | 30.84 | 31.05 | 30.54 | 30.70 | 112,524 | -0.08(-0.25%) |
Aug 15, 2023 | 31.02 | 31.02 | 30.59 | 30.78 | 104,528 | -0.37(-1.19%) |
Aug 14, 2023 | 31.10 | 31.17 | 30.62 | 31.15 | 122,127 | -0.08(-0.25%) |
Aug 11, 2023 | 31.39 | 31.57 | 31.20 | 31.23 | 87,818 | -0.28(-0.90%) |
Aug 10, 2023 | 31.95 | 32.26 | 31.41 | 31.51 | 180,234 | -0.32(-1.01%) |
Aug 09, 2023 | 31.95 | 31.95 | 31.50 | 31.83 | 159,914 | -0.06(-0.18%) |
Aug 08, 2023 | 32.33 | 32.54 | 31.53 | 31.89 | 129,531 | -0.82(-2.51%) |
Aug 07, 2023 | 32.70 | 32.79 | 32.42 | 32.71 | 100,113 | +0.21(+0.66%) |
Aug 04, 2023 | 32.35 | 32.96 | 32.33 | 32.49 | 102,988 | +0.13(+0.39%) |
Aug 03, 2023 | 32.49 | 32.59 | 32.03 | 32.37 | 111,904 | -0.38(-1.16%) |
Aug 02, 2023 | 32.63 | 33.06 | 32.47 | 32.75 | 147,978 | -0.27(-0.83%) |