Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.18 | 20.81 | 19.94 | 20.01 | 73,709 | -0.25(-1.23%) |
Oct 30, 2023 | 20.16 | 20.86 | 19.78 | 20.26 | 158,907 | -0.11(-0.54%) |
Oct 27, 2023 | 19.21 | 20.56 | 19.15 | 20.37 | 163,616 | +1.18(+6.15%) |
Oct 26, 2023 | 19.14 | 19.80 | 18.94 | 19.19 | 119,083 | +0.45(+2.40%) |
Oct 25, 2023 | 18.55 | 19.03 | 18.33 | 18.74 | 109,755 | +0.06(+0.32%) |
Oct 24, 2023 | 17.96 | 18.68 | 17.73 | 18.68 | 188,926 | +0.78(+4.36%) |
Oct 23, 2023 | 17.64 | 18.14 | 17.45 | 17.90 | 302,636 | +0.78(+4.56%) |
Oct 20, 2023 | 16.34 | 17.24 | 16.17 | 17.12 | 252,865 | +0.84(+5.16%) |
Oct 19, 2023 | 16.40 | 16.77 | 15.87 | 16.28 | 304,934 | +0.18(+1.12%) |
Oct 18, 2023 | 16.35 | 16.47 | 15.94 | 16.10 | 235,533 | -0.47(-2.84%) |
Oct 17, 2023 | 17.07 | 17.08 | 16.43 | 16.57 | 195,882 | -0.50(-2.93%) |
Oct 16, 2023 | 17.12 | 17.59 | 16.97 | 17.07 | 95,609 | -0.33(-1.90%) |
Oct 13, 2023 | 17.70 | 17.91 | 17.16 | 17.40 | 122,433 | -1.21(-6.50%) |
Oct 12, 2023 | 18.07 | 18.88 | 18.07 | 18.61 | 131,469 | +0.03(+0.16%) |
Oct 11, 2023 | 18.67 | 19.33 | 18.56 | 18.58 | 133,437 | +0.38(+2.09%) |
Oct 10, 2023 | 18.20 | 18.49 | 17.81 | 18.20 | 127,186 | -0.06(-0.33%) |
Oct 09, 2023 | 18.67 | 19.07 | 18.02 | 18.26 | 121,944 | -2.15(-10.53%) |
Oct 06, 2023 | 20.76 | 21.44 | 19.82 | 20.41 | 93,622 | -0.65(-3.09%) |
Oct 05, 2023 | 21.70 | 21.70 | 20.59 | 21.06 | 117,102 | +0.14(+0.67%) |
Oct 04, 2023 | 19.72 | 21.39 | 19.72 | 20.92 | 197,313 | +1.99(+10.51%) |
Oct 03, 2023 | 19.11 | 19.57 | 18.93 | 18.93 | 107,022 | +0.03(+0.16%) |
Oct 02, 2023 | 17.79 | 19.29 | 17.71 | 18.90 | 157,534 | +1.18(+6.66%) |
Sep 29, 2023 | 16.70 | 17.88 | 16.70 | 17.72 | 122,396 | +0.99(+5.92%) |
Sep 28, 2023 | 16.97 | 17.10 | 16.44 | 16.73 | 117,690 | -0.10(-0.59%) |
Sep 27, 2023 | 17.58 | 17.75 | 16.61 | 16.83 | 125,110 | -1.45(-7.93%) |
Sep 26, 2023 | 18.35 | 18.50 | 17.96 | 18.28 | 80,987 | +0.37(+2.05%) |
Sep 25, 2023 | 18.64 | 18.08 | 17.88 | 17.91 | 66,190 | -0.75(-4.01%) |
Sep 22, 2023 | 18.21 | 18.68 | 17.91 | 18.66 | 93,580 | -0.05(-0.27%) |
Sep 21, 2023 | 17.71 | 18.77 | 17.48 | 18.71 | 155,429 | +0.78(+4.35%) |
Sep 20, 2023 | 17.60 | 17.97 | 17.08 | 17.93 | 98,467 | +0.54(+3.11%) |
Sep 19, 2023 | 16.48 | 17.63 | 16.39 | 17.39 | 117,628 | +0.49(+2.90%) |
Sep 18, 2023 | 16.82 | 17.11 | 16.59 | 16.90 | 86,965 | -0.22(-1.29%) |
Sep 15, 2023 | 16.75 | 17.17 | 16.47 | 17.12 | 121,093 | +0.68(+4.14%) |
Sep 14, 2023 | 16.45 | 16.62 | 16.24 | 16.44 | 136,463 | -0.59(-3.46%) |
Sep 13, 2023 | 16.50 | 17.26 | 16.50 | 17.03 | 176,197 | +0.42(+2.53%) |
Sep 12, 2023 | 17.38 | 17.39 | 16.58 | 16.61 | 192,726 | -1.29(-7.21%) |
Sep 11, 2023 | 16.90 | 18.12 | 16.72 | 17.90 | 190,762 | +0.71(+4.13%) |
Sep 08, 2023 | 17.50 | 17.50 | 16.83 | 17.19 | 116,942 | -0.54(-3.05%) |
Sep 07, 2023 | 17.66 | 17.80 | 17.29 | 17.73 | 94,714 | +0.11(+0.62%) |
Sep 06, 2023 | 17.70 | 17.96 | 17.27 | 17.62 | 77,393 | +0.01(+0.06%) |
Sep 05, 2023 | 17.57 | 17.63 | 17.05 | 17.61 | 153,669 | -0.27(-1.51%) |
Sep 01, 2023 | 18.50 | 18.50 | 17.79 | 17.88 | 131,616 | -1.16(-6.09%) |
Aug 31, 2023 | 19.02 | 19.45 | 18.95 | 19.04 | 82,365 | -0.10(-0.52%) |
Aug 30, 2023 | 19.32 | 19.32 | 18.99 | 19.14 | 281,398 | -0.25(-1.29%) |
Aug 29, 2023 | 19.86 | 19.92 | 19.30 | 19.39 | 44,293 | -0.17(-0.87%) |
Aug 28, 2023 | 19.63 | 19.86 | 19.08 | 19.56 | 66,656 | -0.38(-1.91%) |
Aug 25, 2023 | 20.15 | 20.67 | 19.60 | 19.94 | 106,615 | -0.54(-2.64%) |
Aug 24, 2023 | 20.35 | 20.64 | 19.87 | 20.48 | 78,608 | +0.43(+2.14%) |
Aug 23, 2023 | 20.34 | 21.00 | 20.00 | 20.05 | 187,499 | +0.21(+1.06%) |
Aug 22, 2023 | 19.27 | 19.84 | 19.12 | 19.84 | 105,347 | +0.47(+2.43%) |
Aug 21, 2023 | 18.71 | 19.73 | 18.60 | 19.37 | 70,738 | +0.35(+1.84%) |
Aug 18, 2023 | 19.99 | 20.10 | 19.00 | 19.02 | 150,520 | -0.61(-3.11%) |
Aug 17, 2023 | 19.73 | 19.73 | 18.83 | 19.63 | 110,863 | -0.74(-3.63%) |
Aug 16, 2023 | 19.94 | 20.37 | 19.22 | 20.37 | 225,347 | +0.49(+2.46%) |
Aug 15, 2023 | 19.23 | 19.95 | 19.12 | 19.88 | 164,877 | +1.18(+6.31%) |
Aug 14, 2023 | 18.47 | 19.05 | 18.46 | 18.70 | 68,081 | +0.33(+1.80%) |
Aug 11, 2023 | 19.20 | 19.27 | 18.30 | 18.37 | 133,996 | -0.86(-4.47%) |
Aug 10, 2023 | 19.04 | 19.62 | 18.47 | 19.23 | 179,418 | +0.09(+0.47%) |
Aug 09, 2023 | 19.41 | 19.62 | 18.50 | 19.14 | 194,212 | -0.74(-3.72%) |
Aug 08, 2023 | 21.00 | 21.55 | 19.86 | 19.88 | 96,553 | -0.29(-1.44%) |
Aug 07, 2023 | 20.20 | 20.31 | 19.82 | 20.17 | 40,642 | -0.15(-0.74%) |
Aug 04, 2023 | 20.06 | 20.32 | 19.37 | 20.32 | 174,842 | +0.01(+0.05%) |
Aug 03, 2023 | 21.03 | 21.30 | 19.84 | 20.31 | 122,740 | -0.72(-3.42%) |
Aug 02, 2023 | 20.58 | 21.56 | 20.39 | 21.03 | 143,194 | +0.86(+4.26%) |