Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.40 | 18.57 | 17.41 | 17.69 | 4,000,130 | -0.96(-5.16%) |
Oct 30, 2023 | 18.99 | 19.02 | 18.58 | 18.65 | 1,335,746 | -0.37(-1.93%) |
Oct 27, 2023 | 18.90 | 19.05 | 18.52 | 19.02 | 1,691,208 | +0.01(+0.05%) |
Oct 26, 2023 | 18.95 | 19.13 | 18.60 | 19.01 | 2,683,225 | +0.40(+2.13%) |
Oct 25, 2023 | 18.43 | 18.86 | 18.37 | 18.61 | 2,514,512 | +0.08(+0.43%) |
Oct 24, 2023 | 18.43 | 18.62 | 18.16 | 18.53 | 1,983,555 | -0.33(-1.74%) |
Oct 23, 2023 | 19.24 | 19.29 | 18.60 | 18.86 | 3,876,554 | -0.44(-2.26%) |
Oct 20, 2023 | 19.10 | 19.70 | 19.00 | 19.30 | 3,564,621 | +0.61(+3.29%) |
Oct 19, 2023 | 18.65 | 18.73 | 18.20 | 18.68 | 2,261,144 | -0.01(-0.05%) |
Oct 18, 2023 | 18.89 | 18.93 | 18.39 | 18.69 | 2,643,581 | -0.16(-0.84%) |
Oct 17, 2023 | 18.58 | 18.93 | 18.56 | 18.85 | 1,555,830 | +0.26(+1.39%) |
Oct 16, 2023 | 19.29 | 19.30 | 18.40 | 18.59 | 2,908,029 | -0.74(-3.85%) |
Oct 13, 2023 | 19.34 | 19.52 | 18.93 | 19.34 | 2,897,867 | +0.77(+4.17%) |
Oct 12, 2023 | 18.81 | 19.03 | 18.36 | 18.56 | 2,270,828 | -0.21(-1.11%) |
Oct 11, 2023 | 18.72 | 18.93 | 18.51 | 18.77 | 3,495,324 | +0.92(+5.17%) |
Oct 10, 2023 | 17.79 | 18.25 | 17.60 | 17.85 | 3,253,084 | +0.89(+5.26%) |
Oct 09, 2023 | 16.64 | 17.33 | 16.50 | 16.96 | 3,655,849 | +1.14(+7.21%) |
Oct 06, 2023 | 15.48 | 16.00 | 15.48 | 15.82 | 1,648,415 | +0.45(+2.90%) |
Oct 05, 2023 | 15.18 | 15.44 | 15.11 | 15.37 | 2,017,842 | +0.04(+0.26%) |
Oct 04, 2023 | 15.12 | 15.49 | 15.02 | 15.33 | 2,543,615 | +0.44(+2.93%) |
Oct 03, 2023 | 14.97 | 15.12 | 14.79 | 14.90 | 2,666,434 | -0.24(-1.57%) |
Oct 02, 2023 | 15.12 | 15.26 | 14.97 | 15.13 | 2,879,623 | -0.54(-3.42%) |
Sep 29, 2023 | 16.40 | 16.44 | 15.59 | 15.67 | 3,445,105 | -0.53(-3.25%) |
Sep 28, 2023 | 16.18 | 16.42 | 15.93 | 16.19 | 3,184,331 | -0.29(-1.74%) |
Sep 27, 2023 | 17.31 | 17.31 | 16.38 | 16.48 | 4,277,650 | -1.55(-8.58%) |
Sep 26, 2023 | 17.85 | 18.08 | 17.77 | 18.03 | 1,263,480 | -0.20(-1.09%) |
Sep 25, 2023 | 17.90 | 18.23 | 17.87 | 18.23 | 1,722,360 | +0.23(+1.27%) |
Sep 22, 2023 | 18.43 | 18.51 | 17.95 | 18.00 | 1,622,567 | -0.16(-0.87%) |
Sep 21, 2023 | 17.85 | 18.32 | 17.69 | 18.16 | 2,518,092 | -0.28(-1.51%) |
Sep 20, 2023 | 17.72 | 18.55 | 17.72 | 18.44 | 3,210,101 | +0.71(+4.03%) |
Sep 19, 2023 | 17.85 | 17.90 | 17.49 | 17.72 | 2,201,118 | -0.18(-1.00%) |
Sep 18, 2023 | 17.78 | 18.23 | 17.61 | 17.90 | 2,527,275 | +0.07(+0.39%) |
Sep 15, 2023 | 17.42 | 17.85 | 17.36 | 17.83 | 5,327,001 | +0.55(+3.16%) |
Sep 14, 2023 | 17.16 | 17.50 | 17.06 | 17.29 | 1,887,826 | +0.12(+0.69%) |
Sep 13, 2023 | 17.50 | 17.68 | 17.08 | 17.17 | 2,804,485 | -0.38(-2.15%) |
Sep 12, 2023 | 17.21 | 17.65 | 17.12 | 17.54 | 2,328,335 | +0.55(+3.21%) |
Sep 11, 2023 | 17.04 | 17.17 | 16.95 | 17.00 | 1,978,281 | +0.41(+2.45%) |
Sep 08, 2023 | 16.45 | 16.79 | 16.41 | 16.59 | 2,040,958 | +0.25(+1.52%) |
Sep 07, 2023 | 16.51 | 16.61 | 16.30 | 16.34 | 1,257,326 | -0.25(-1.49%) |
Sep 06, 2023 | 16.37 | 16.84 | 16.32 | 16.59 | 1,879,509 | +0.20(+1.21%) |
Sep 05, 2023 | 16.63 | 16.73 | 16.34 | 16.39 | 1,701,166 | -0.48(-2.82%) |
Sep 01, 2023 | 17.40 | 17.46 | 16.86 | 16.87 | 1,683,143 | +0.01(+0.06%) |
Aug 31, 2023 | 17.21 | 17.28 | 16.77 | 16.86 | 1,900,609 | -0.54(-3.08%) |
Aug 30, 2023 | 17.54 | 17.72 | 17.32 | 17.39 | 2,068,541 | +0.15(+0.86%) |
Aug 29, 2023 | 17.03 | 17.31 | 16.96 | 17.25 | 1,748,439 | +0.06(+0.35%) |
Aug 28, 2023 | 17.26 | 17.45 | 17.08 | 17.19 | 2,406,158 | +0.03(+0.17%) |
Aug 25, 2023 | 17.43 | 17.51 | 16.96 | 17.16 | 2,297,727 | +0.00(+0.00%) |
Aug 24, 2023 | 17.00 | 17.35 | 16.89 | 17.16 | 2,287,203 | +0.15(+0.85%) |
Aug 23, 2023 | 16.55 | 17.03 | 16.54 | 17.01 | 4,173,951 | +0.90(+5.59%) |
Aug 22, 2023 | 16.09 | 16.13 | 15.82 | 16.11 | 2,046,247 | +0.03(+0.18%) |
Aug 21, 2023 | 16.08 | 16.14 | 15.79 | 16.08 | 2,670,872 | -0.01(-0.06%) |
Aug 18, 2023 | 16.13 | 16.20 | 15.97 | 16.09 | 1,962,286 | -0.20(-1.21%) |
Aug 17, 2023 | 16.42 | 16.55 | 16.22 | 16.29 | 4,199,730 | -0.56(-3.35%) |
Aug 16, 2023 | 17.05 | 17.10 | 16.83 | 16.85 | 1,954,365 | -0.45(-2.57%) |
Aug 15, 2023 | 17.46 | 17.61 | 17.24 | 17.30 | 1,903,860 | -0.23(-1.30%) |
Aug 14, 2023 | 17.53 | 17.61 | 17.37 | 17.53 | 1,618,341 | -0.19(-1.06%) |
Aug 11, 2023 | 17.70 | 17.81 | 17.61 | 17.71 | 1,965,110 | -0.23(-1.27%) |
Aug 10, 2023 | 18.42 | 18.49 | 17.85 | 17.94 | 2,215,234 | -0.10(-0.55%) |
Aug 09, 2023 | 18.30 | 18.30 | 17.81 | 18.04 | 2,038,896 | -0.10(-0.55%) |
Aug 08, 2023 | 17.97 | 18.26 | 17.87 | 18.14 | 1,924,821 | -0.28(-1.50%) |
Aug 07, 2023 | 18.80 | 18.84 | 18.32 | 18.42 | 2,451,756 | -0.64(-3.37%) |
Aug 04, 2023 | 18.78 | 19.17 | 18.69 | 19.06 | 3,641,710 | +0.18(+0.94%) |
Aug 03, 2023 | 18.95 | 19.19 | 18.83 | 18.88 | 2,820,940 | -0.45(-2.30%) |
Aug 02, 2023 | 19.55 | 19.71 | 19.14 | 19.33 | 1,762,567 | -0.42(-2.11%) |