Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.66 | 17.75 | 17.16 | 17.39 | 2,378,665 | -0.05(-0.28%) |
Oct 30, 2023 | 17.63 | 18.00 | 17.15 | 17.44 | 2,614,101 | +0.04(+0.22%) |
Oct 27, 2023 | 16.93 | 17.68 | 16.93 | 17.40 | 3,081,973 | +0.05(+0.28%) |
Oct 26, 2023 | 17.23 | 17.56 | 17.20 | 17.35 | 2,397,207 | +0.21(+1.25%) |
Oct 25, 2023 | 17.60 | 17.67 | 16.94 | 17.14 | 3,449,900 | -0.63(-3.56%) |
Oct 24, 2023 | 17.73 | 17.88 | 17.61 | 17.77 | 2,850,321 | +0.16(+0.88%) |
Oct 23, 2023 | 17.75 | 17.86 | 17.56 | 17.62 | 2,051,121 | -0.26(-1.47%) |
Oct 20, 2023 | 17.99 | 18.08 | 17.81 | 17.88 | 1,430,544 | +0.03(+0.16%) |
Oct 19, 2023 | 18.31 | 18.48 | 17.73 | 17.85 | 1,633,801 | -0.61(-3.32%) |
Oct 18, 2023 | 19.06 | 19.14 | 18.45 | 18.46 | 1,398,076 | -0.84(-4.34%) |
Oct 17, 2023 | 18.60 | 19.32 | 18.60 | 19.30 | 2,054,062 | +0.46(+2.43%) |
Oct 16, 2023 | 18.68 | 19.02 | 18.47 | 18.84 | 1,238,095 | +0.39(+2.11%) |
Oct 13, 2023 | 18.96 | 19.05 | 18.39 | 18.45 | 1,381,053 | -0.34(-1.81%) |
Oct 12, 2023 | 18.92 | 18.92 | 18.54 | 18.79 | 1,750,276 | -0.28(-1.48%) |
Oct 11, 2023 | 18.73 | 19.13 | 18.71 | 19.08 | 1,566,898 | +0.50(+2.67%) |
Oct 10, 2023 | 18.47 | 18.79 | 18.34 | 18.58 | 1,463,684 | +0.17(+0.90%) |
Oct 09, 2023 | 17.88 | 18.58 | 17.88 | 18.41 | 1,510,091 | +0.21(+1.18%) |
Oct 06, 2023 | 18.23 | 18.44 | 17.65 | 18.20 | 1,584,826 | -0.33(-1.79%) |
Oct 05, 2023 | 18.47 | 18.64 | 18.25 | 18.53 | 1,629,459 | -0.01(-0.05%) |
Oct 04, 2023 | 18.53 | 18.70 | 18.23 | 18.54 | 2,035,714 | +0.14(+0.74%) |
Oct 03, 2023 | 19.00 | 19.04 | 18.28 | 18.40 | 2,791,725 | -0.74(-3.86%) |
Oct 02, 2023 | 19.49 | 19.57 | 18.92 | 19.14 | 1,843,933 | -0.36(-1.87%) |
Sep 29, 2023 | 19.85 | 19.93 | 19.39 | 19.51 | 1,513,405 | +0.04(+0.20%) |
Sep 28, 2023 | 19.27 | 19.55 | 19.05 | 19.47 | 1,881,695 | +0.35(+1.85%) |
Sep 27, 2023 | 19.37 | 19.65 | 19.00 | 19.11 | 1,290,521 | -0.13(-0.70%) |
Sep 26, 2023 | 19.41 | 19.71 | 19.15 | 19.25 | 1,320,382 | -0.43(-2.19%) |
Sep 25, 2023 | 19.73 | 19.69 | 19.54 | 19.68 | 1,324,551 | -0.17(-0.87%) |
Sep 22, 2023 | 20.18 | 20.25 | 19.65 | 19.85 | 1,338,644 | -0.21(-1.05%) |
Sep 21, 2023 | 21.23 | 21.28 | 19.99 | 20.06 | 1,801,658 | -1.34(-6.26%) |
Sep 20, 2023 | 21.74 | 22.05 | 21.40 | 21.40 | 1,778,871 | -0.08(-0.36%) |
Sep 19, 2023 | 21.44 | 21.79 | 21.44 | 21.48 | 888,315 | +0.07(+0.31%) |
Sep 18, 2023 | 21.70 | 21.75 | 21.30 | 21.41 | 888,030 | -0.37(-1.71%) |
Sep 15, 2023 | 21.69 | 21.91 | 21.49 | 21.79 | 3,389,942 | +0.15(+0.71%) |
Sep 14, 2023 | 21.31 | 21.78 | 21.31 | 21.63 | 1,361,699 | +0.64(+3.06%) |
Sep 13, 2023 | 21.54 | 21.85 | 20.89 | 20.99 | 1,772,111 | -0.54(-2.49%) |
Sep 12, 2023 | 21.48 | 21.76 | 21.40 | 21.53 | 1,951,357 | -0.23(-1.06%) |
Sep 11, 2023 | 22.20 | 22.28 | 21.65 | 21.76 | 1,118,022 | -0.36(-1.65%) |
Sep 08, 2023 | 21.87 | 22.18 | 21.78 | 22.12 | 1,785,996 | +0.25(+1.14%) |
Sep 07, 2023 | 21.99 | 22.12 | 21.67 | 21.87 | 3,707,142 | -0.28(-1.25%) |
Sep 06, 2023 | 22.25 | 22.48 | 21.82 | 22.15 | 2,061,327 | -0.21(-0.94%) |
Sep 05, 2023 | 22.59 | 22.68 | 22.36 | 22.36 | 1,929,417 | -0.37(-1.64%) |
Sep 01, 2023 | 22.68 | 22.86 | 22.64 | 22.73 | 1,250,772 | +0.23(+1.02%) |
Aug 31, 2023 | 22.65 | 22.75 | 22.49 | 22.50 | 1,073,405 | -0.15(-0.68%) |
Aug 30, 2023 | 22.60 | 22.71 | 22.35 | 22.66 | 1,065,573 | +0.11(+0.47%) |
Aug 29, 2023 | 21.87 | 22.66 | 21.78 | 22.55 | 1,339,405 | +0.61(+2.79%) |
Aug 28, 2023 | 21.65 | 22.09 | 21.64 | 21.94 | 1,018,890 | +0.44(+2.05%) |
Aug 25, 2023 | 21.93 | 22.01 | 21.38 | 21.50 | 777,112 | -0.16(-0.75%) |
Aug 24, 2023 | 21.71 | 22.15 | 21.63 | 21.66 | 654,999 | -0.12(-0.57%) |
Aug 23, 2023 | 21.19 | 21.82 | 21.04 | 21.79 | 802,502 | +0.71(+3.36%) |
Aug 22, 2023 | 21.17 | 21.22 | 20.90 | 21.08 | 1,740,814 | +0.06(+0.27%) |
Aug 21, 2023 | 21.04 | 21.14 | 20.76 | 21.02 | 1,580,891 | +0.05(+0.23%) |
Aug 18, 2023 | 20.77 | 21.16 | 20.77 | 20.97 | 1,236,687 | -0.05(-0.23%) |
Aug 17, 2023 | 21.22 | 21.44 | 21.00 | 21.02 | 1,985,580 | -0.08(-0.36%) |
Aug 16, 2023 | 21.29 | 21.48 | 21.10 | 21.10 | 921,214 | -0.24(-1.12%) |
Aug 15, 2023 | 21.66 | 22.00 | 21.22 | 21.34 | 1,513,335 | -0.70(-3.17%) |
Aug 14, 2023 | 22.30 | 22.41 | 21.99 | 22.04 | 1,254,295 | -0.43(-1.92%) |
Aug 11, 2023 | 22.21 | 22.58 | 22.21 | 22.47 | 795,551 | +0.14(+0.64%) |
Aug 10, 2023 | 22.50 | 22.74 | 22.20 | 22.32 | 2,053,971 | +0.00(+0.00%) |
Aug 09, 2023 | 22.59 | 22.61 | 22.15 | 22.32 | 1,348,111 | -0.39(-1.73%) |
Aug 08, 2023 | 22.80 | 22.84 | 22.45 | 22.72 | 1,907,023 | -0.48(-2.06%) |
Aug 07, 2023 | 22.54 | 23.25 | 22.54 | 23.19 | 1,172,806 | +0.73(+3.24%) |
Aug 04, 2023 | 22.41 | 22.82 | 22.35 | 22.47 | 2,230,241 | +0.03(+0.13%) |
Aug 03, 2023 | 22.60 | 22.68 | 22.20 | 22.44 | 4,154,484 | -0.28(-1.22%) |
Aug 02, 2023 | 22.55 | 22.81 | 22.36 | 22.72 | 2,663,183 | -0.22(-0.96%) |