Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.45 | 20.43 | 19.45 | 19.98 | 980,914 | +0.53(+2.72%) |
Oct 30, 2023 | 19.35 | 20.35 | 19.09 | 19.45 | 1,078,489 | +0.24(+1.25%) |
Oct 27, 2023 | 20.19 | 20.23 | 18.96 | 19.21 | 1,367,867 | -1.00(-4.95%) |
Oct 26, 2023 | 20.72 | 20.96 | 20.14 | 20.21 | 1,363,212 | -0.20(-0.98%) |
Oct 25, 2023 | 20.74 | 20.87 | 20.15 | 20.41 | 668,999 | -0.56(-2.67%) |
Oct 24, 2023 | 21.21 | 21.78 | 20.93 | 20.97 | 1,114,181 | +0.14(+0.67%) |
Oct 23, 2023 | 20.44 | 21.16 | 20.14 | 20.83 | 849,291 | +0.15(+0.73%) |
Oct 20, 2023 | 20.85 | 21.61 | 20.25 | 20.68 | 2,326,507 | -1.09(-5.01%) |
Oct 19, 2023 | 22.27 | 22.29 | 21.63 | 21.77 | 713,725 | -0.42(-1.89%) |
Oct 18, 2023 | 22.45 | 22.54 | 21.96 | 22.19 | 633,498 | -0.64(-2.80%) |
Oct 17, 2023 | 22.11 | 23.08 | 22.11 | 22.83 | 734,807 | +0.18(+0.79%) |
Oct 16, 2023 | 22.24 | 22.80 | 22.15 | 22.65 | 912,421 | +0.33(+1.48%) |
Oct 13, 2023 | 22.69 | 22.95 | 22.23 | 22.32 | 892,916 | -0.34(-1.50%) |
Oct 12, 2023 | 23.60 | 23.78 | 22.27 | 22.66 | 954,641 | -0.90(-3.82%) |
Oct 11, 2023 | 23.75 | 24.17 | 23.32 | 23.56 | 957,754 | +0.05(+0.21%) |
Oct 10, 2023 | 22.04 | 23.55 | 21.96 | 23.51 | 1,457,749 | +1.30(+5.85%) |
Oct 09, 2023 | 21.61 | 22.23 | 21.36 | 22.21 | 1,283,273 | +0.32(+1.46%) |
Oct 06, 2023 | 21.42 | 22.10 | 21.08 | 21.89 | 933,801 | +0.35(+1.62%) |
Oct 05, 2023 | 21.85 | 22.02 | 21.14 | 21.54 | 1,720,575 | -0.34(-1.55%) |
Oct 04, 2023 | 22.36 | 22.53 | 21.71 | 21.88 | 1,344,911 | -0.57(-2.54%) |
Oct 03, 2023 | 23.00 | 23.18 | 22.33 | 22.45 | 2,023,044 | -0.80(-3.44%) |
Oct 02, 2023 | 24.42 | 24.44 | 23.14 | 23.25 | 1,627,787 | -1.36(-5.53%) |
Sep 29, 2023 | 25.04 | 25.48 | 24.42 | 24.61 | 868,890 | -0.18(-0.73%) |
Sep 28, 2023 | 24.89 | 25.48 | 24.31 | 24.79 | 992,405 | -0.16(-0.64%) |
Sep 27, 2023 | 25.36 | 25.55 | 24.71 | 24.95 | 743,459 | -0.19(-0.76%) |
Sep 26, 2023 | 25.00 | 25.78 | 24.87 | 25.14 | 798,455 | -0.06(-0.24%) |
Sep 25, 2023 | 25.56 | 25.40 | 25.11 | 25.20 | 888,124 | -0.61(-2.36%) |
Sep 22, 2023 | 26.19 | 26.51 | 25.71 | 25.81 | 713,011 | -0.36(-1.38%) |
Sep 21, 2023 | 26.12 | 26.32 | 25.80 | 26.17 | 626,561 | -0.34(-1.28%) |
Sep 20, 2023 | 27.05 | 27.14 | 26.42 | 26.51 | 732,584 | -0.33(-1.23%) |
Sep 19, 2023 | 26.73 | 27.36 | 26.68 | 26.84 | 723,499 | +0.16(+0.60%) |
Sep 18, 2023 | 27.34 | 27.34 | 26.61 | 26.68 | 700,658 | -0.66(-2.41%) |
Sep 15, 2023 | 27.69 | 27.88 | 27.13 | 27.34 | 839,586 | -0.52(-1.87%) |
Sep 14, 2023 | 27.64 | 28.18 | 27.27 | 27.86 | 955,020 | +0.73(+2.69%) |
Sep 13, 2023 | 27.47 | 27.60 | 26.79 | 27.13 | 742,944 | -0.34(-1.24%) |
Sep 12, 2023 | 26.33 | 27.57 | 26.07 | 27.47 | 929,185 | +1.12(+4.25%) |
Sep 11, 2023 | 26.67 | 27.00 | 26.16 | 26.35 | 660,421 | +0.10(+0.38%) |
Sep 08, 2023 | 25.92 | 26.31 | 25.72 | 26.25 | 826,452 | +0.33(+1.27%) |
Sep 07, 2023 | 26.70 | 26.84 | 25.68 | 25.92 | 1,484,693 | -1.29(-4.74%) |
Sep 06, 2023 | 27.82 | 27.87 | 26.81 | 27.21 | 1,058,444 | -0.80(-2.86%) |
Sep 05, 2023 | 28.10 | 28.49 | 27.90 | 28.01 | 908,498 | -0.28(-0.99%) |
Sep 01, 2023 | 28.35 | 28.50 | 27.91 | 28.29 | 774,228 | +0.28(+1.00%) |
Aug 31, 2023 | 28.47 | 28.72 | 27.98 | 28.01 | 779,841 | -0.28(-0.99%) |
Aug 30, 2023 | 27.71 | 28.45 | 27.70 | 28.29 | 1,614,113 | +0.64(+2.31%) |
Aug 29, 2023 | 26.42 | 27.82 | 26.40 | 27.65 | 1,636,839 | +1.28(+4.85%) |
Aug 28, 2023 | 26.37 | 26.92 | 25.96 | 26.37 | 1,115,490 | +0.27(+1.03%) |
Aug 25, 2023 | 26.15 | 26.82 | 26.07 | 26.10 | 1,371,040 | +0.08(+0.31%) |
Aug 24, 2023 | 26.75 | 26.88 | 25.51 | 26.02 | 2,398,041 | -0.87(-3.24%) |
Aug 23, 2023 | 27.05 | 27.71 | 26.80 | 26.89 | 1,849,149 | +0.10(+0.37%) |
Aug 22, 2023 | 30.11 | 30.67 | 26.66 | 26.79 | 5,197,869 | -3.97(-12.91%) |
Aug 21, 2023 | 30.76 | 31.21 | 30.20 | 30.76 | 1,968,244 | +0.01(+0.03%) |
Aug 18, 2023 | 30.77 | 31.41 | 30.55 | 30.75 | 1,165,299 | -0.35(-1.13%) |
Aug 17, 2023 | 31.82 | 31.94 | 31.04 | 31.10 | 1,123,361 | -0.62(-1.95%) |
Aug 16, 2023 | 32.00 | 32.32 | 31.61 | 31.72 | 786,021 | -0.39(-1.21%) |
Aug 15, 2023 | 32.88 | 33.10 | 32.10 | 32.11 | 783,451 | -1.05(-3.17%) |
Aug 14, 2023 | 32.75 | 33.24 | 32.09 | 33.16 | 701,484 | +0.34(+1.04%) |
Aug 11, 2023 | 33.73 | 33.74 | 32.09 | 32.82 | 1,593,645 | -1.30(-3.81%) |
Aug 10, 2023 | 34.67 | 34.85 | 34.00 | 34.12 | 827,897 | -0.43(-1.24%) |
Aug 09, 2023 | 34.25 | 34.76 | 34.24 | 34.55 | 617,010 | +0.58(+1.71%) |
Aug 08, 2023 | 33.80 | 34.08 | 33.46 | 33.97 | 510,214 | -0.26(-0.76%) |
Aug 07, 2023 | 34.56 | 34.75 | 34.03 | 34.23 | 804,116 | -0.37(-1.07%) |
Aug 04, 2023 | 34.51 | 34.99 | 34.25 | 34.60 | 936,214 | +0.05(+0.14%) |
Aug 03, 2023 | 35.18 | 35.50 | 34.48 | 34.55 | 785,776 | -0.54(-1.54%) |
Aug 02, 2023 | 35.00 | 35.25 | 34.41 | 35.09 | 1,241,159 | -0.88(-2.45%) |