Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.20 | 17.34 | 16.86 | 17.05 | 1,564,746 | -0.02(-0.11%) |
Oct 30, 2023 | 17.27 | 17.56 | 16.74 | 17.07 | 1,901,949 | +0.10(+0.62%) |
Oct 27, 2023 | 17.24 | 17.24 | 16.76 | 16.96 | 2,112,778 | -0.09(-0.50%) |
Oct 26, 2023 | 16.91 | 17.20 | 16.77 | 17.05 | 2,011,340 | +0.33(+2.00%) |
Oct 25, 2023 | 17.39 | 17.48 | 16.25 | 16.71 | 3,066,396 | -0.89(-5.04%) |
Oct 24, 2023 | 17.59 | 17.77 | 17.45 | 17.60 | 2,467,603 | +0.19(+1.09%) |
Oct 23, 2023 | 17.39 | 17.67 | 17.30 | 17.41 | 2,405,309 | -0.16(-0.92%) |
Oct 20, 2023 | 17.81 | 18.04 | 17.57 | 17.57 | 1,652,164 | -0.24(-1.34%) |
Oct 19, 2023 | 18.31 | 18.46 | 17.71 | 17.81 | 1,529,933 | -0.61(-3.31%) |
Oct 18, 2023 | 18.93 | 19.00 | 18.39 | 18.42 | 1,208,072 | -0.80(-4.16%) |
Oct 17, 2023 | 18.70 | 19.38 | 18.68 | 19.22 | 1,241,085 | +0.27(+1.41%) |
Oct 16, 2023 | 18.53 | 19.04 | 18.35 | 18.95 | 1,400,938 | +0.61(+3.32%) |
Oct 13, 2023 | 18.78 | 18.89 | 18.29 | 18.34 | 1,151,874 | -0.35(-1.89%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.46 | 18.70 | 666,552 | -0.31(-1.65%) |
Oct 11, 2023 | 18.60 | 19.09 | 18.60 | 19.01 | 1,122,530 | +0.43(+2.31%) |
Oct 10, 2023 | 18.56 | 18.83 | 18.47 | 18.58 | 901,786 | +0.07(+0.36%) |
Oct 09, 2023 | 18.00 | 18.65 | 17.93 | 18.52 | 910,874 | +0.24(+1.30%) |
Oct 06, 2023 | 18.32 | 18.52 | 17.69 | 18.28 | 1,728,754 | -0.28(-1.49%) |
Oct 05, 2023 | 18.47 | 18.67 | 18.28 | 18.55 | 1,181,385 | -0.02(-0.10%) |
Oct 04, 2023 | 18.43 | 18.61 | 18.14 | 18.57 | 1,471,696 | +0.29(+1.56%) |
Oct 03, 2023 | 18.93 | 18.97 | 18.17 | 18.29 | 1,156,934 | -0.80(-4.19%) |
Oct 02, 2023 | 19.58 | 19.72 | 18.88 | 19.09 | 1,190,792 | -0.55(-2.81%) |
Sep 29, 2023 | 19.94 | 20.00 | 19.46 | 19.64 | 1,032,333 | +0.08(+0.39%) |
Sep 28, 2023 | 19.28 | 19.70 | 19.18 | 19.56 | 1,118,276 | +0.30(+1.58%) |
Sep 27, 2023 | 19.34 | 19.74 | 19.14 | 19.26 | 1,033,897 | -0.03(-0.15%) |
Sep 26, 2023 | 19.54 | 19.72 | 19.20 | 19.29 | 1,207,633 | -0.47(-2.36%) |
Sep 25, 2023 | 19.92 | 19.86 | 19.69 | 19.75 | 1,292,016 | -0.26(-1.29%) |
Sep 22, 2023 | 20.34 | 20.35 | 19.77 | 20.01 | 1,366,755 | -0.29(-1.41%) |
Sep 21, 2023 | 21.47 | 21.55 | 20.20 | 20.30 | 1,764,504 | -1.42(-6.54%) |
Sep 20, 2023 | 21.93 | 22.18 | 21.70 | 21.72 | 1,293,965 | +0.04(+0.18%) |
Sep 19, 2023 | 21.57 | 21.93 | 21.57 | 21.68 | 801,057 | +0.15(+0.71%) |
Sep 18, 2023 | 21.75 | 21.75 | 21.32 | 21.53 | 1,088,568 | -0.27(-1.22%) |
Sep 15, 2023 | 21.61 | 21.88 | 21.54 | 21.79 | 20,436,352 | +0.03(+0.13%) |
Sep 14, 2023 | 21.52 | 21.99 | 21.52 | 21.77 | 1,737,060 | +0.57(+2.70%) |
Sep 13, 2023 | 21.97 | 22.08 | 21.06 | 21.19 | 1,627,030 | -0.77(-3.51%) |
Sep 12, 2023 | 22.10 | 22.33 | 21.88 | 21.97 | 1,167,624 | -0.18(-0.82%) |
Sep 11, 2023 | 22.74 | 22.84 | 22.11 | 22.15 | 722,798 | -0.50(-2.23%) |
Sep 08, 2023 | 22.58 | 22.78 | 22.44 | 22.65 | 866,718 | +0.07(+0.30%) |
Sep 07, 2023 | 22.68 | 22.93 | 22.53 | 22.58 | 1,819,126 | -0.25(-1.09%) |
Sep 06, 2023 | 22.77 | 22.98 | 22.28 | 22.83 | 1,178,026 | -0.02(-0.08%) |
Sep 05, 2023 | 22.98 | 23.41 | 22.83 | 22.85 | 1,848,642 | -0.10(-0.46%) |
Sep 01, 2023 | 22.87 | 23.15 | 22.87 | 22.96 | 632,516 | +0.25(+1.09%) |
Aug 31, 2023 | 22.91 | 22.92 | 22.64 | 22.71 | 705,644 | -0.18(-0.79%) |
Aug 30, 2023 | 22.53 | 22.91 | 22.53 | 22.89 | 1,657,949 | +0.04(+0.17%) |
Aug 29, 2023 | 22.33 | 22.94 | 22.15 | 22.85 | 809,238 | +0.52(+2.35%) |
Aug 28, 2023 | 21.94 | 22.48 | 21.89 | 22.33 | 633,586 | +0.56(+2.58%) |
Aug 25, 2023 | 22.00 | 22.21 | 21.66 | 21.77 | 728,945 | -0.09(-0.39%) |
Aug 24, 2023 | 21.95 | 22.36 | 21.76 | 21.85 | 732,242 | -0.16(-0.74%) |
Aug 23, 2023 | 21.54 | 22.08 | 21.27 | 22.01 | 1,006,331 | +0.64(+2.99%) |
Aug 22, 2023 | 21.36 | 21.46 | 21.20 | 21.37 | 868,287 | +0.21(+0.99%) |
Aug 21, 2023 | 21.32 | 21.37 | 21.06 | 21.16 | 868,239 | -0.20(-0.94%) |
Aug 18, 2023 | 21.04 | 21.45 | 21.04 | 21.36 | 834,637 | +0.11(+0.54%) |
Aug 17, 2023 | 21.45 | 21.64 | 21.20 | 21.25 | 1,037,702 | -0.11(-0.52%) |
Aug 16, 2023 | 21.59 | 21.75 | 21.32 | 21.36 | 792,773 | -0.30(-1.38%) |
Aug 15, 2023 | 22.08 | 22.10 | 21.55 | 21.66 | 1,218,286 | -0.66(-2.96%) |
Aug 14, 2023 | 22.78 | 22.81 | 22.26 | 22.32 | 715,141 | -0.62(-2.72%) |
Aug 11, 2023 | 22.51 | 23.01 | 22.48 | 22.95 | 1,098,395 | +0.33(+1.44%) |
Aug 10, 2023 | 22.78 | 23.11 | 22.60 | 22.62 | 1,347,281 | +0.01(+0.04%) |
Aug 09, 2023 | 22.96 | 22.96 | 22.38 | 22.61 | 1,741,419 | -0.40(-1.74%) |
Aug 08, 2023 | 22.94 | 23.12 | 22.67 | 23.01 | 618,314 | -0.34(-1.48%) |
Aug 07, 2023 | 23.04 | 23.40 | 23.04 | 23.36 | 628,177 | +0.36(+1.58%) |
Aug 04, 2023 | 22.62 | 23.23 | 22.53 | 22.99 | 945,467 | +0.26(+1.15%) |
Aug 03, 2023 | 22.62 | 22.74 | 22.18 | 22.73 | 1,033,555 | -0.05(-0.21%) |
Aug 02, 2023 | 22.56 | 22.80 | 22.41 | 22.78 | 1,100,010 | -0.05(-0.20%) |