Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.79 | 22.79 | 22.25 | 22.25 | 4,435 | -0.43(-1.90%) |
Oct 30, 2023 | 22.68 | 22.89 | 22.25 | 22.68 | 4,185 | +0.43(+1.93%) |
Oct 27, 2023 | 22.75 | 22.75 | 22.25 | 22.25 | 936 | -0.79(-3.43%) |
Oct 26, 2023 | 23.04 | 23.20 | 22.67 | 23.04 | 1,774 | +0.26(+1.14%) |
Oct 25, 2023 | 22.25 | 22.78 | 22.25 | 22.78 | 1,117 | +0.52(+2.33%) |
Oct 24, 2023 | 22.79 | 22.79 | 22.26 | 22.26 | 1,265 | -0.63(-2.76%) |
Oct 23, 2023 | 23.14 | 23.25 | 22.74 | 22.89 | 3,014 | +0.49(+2.20%) |
Oct 20, 2023 | 22.01 | 22.40 | 22.01 | 22.40 | 892 | -0.13(-0.58%) |
Oct 19, 2023 | 23.42 | 23.89 | 22.53 | 22.53 | 4,236 | -0.92(-3.92%) |
Oct 18, 2023 | 23.90 | 23.90 | 23.45 | 23.45 | 1,632 | +0.03(+0.13%) |
Oct 17, 2023 | 23.47 | 24.05 | 23.42 | 23.42 | 4,611 | -0.52(-2.17%) |
Oct 16, 2023 | 23.96 | 24.32 | 23.70 | 23.94 | 43,943 | +0.50(+2.13%) |
Oct 13, 2023 | 24.74 | 24.74 | 23.44 | 23.44 | 721 | -0.19(-0.80%) |
Oct 12, 2023 | 24.26 | 24.26 | 23.63 | 23.63 | 849 | +0.18(+0.75%) |
Oct 11, 2023 | 24.02 | 24.02 | 23.45 | 23.45 | 814 | +0.01(+0.06%) |
Oct 10, 2023 | 25.10 | 25.10 | 23.44 | 23.44 | 668 | +0.00(+0.00%) |
Oct 09, 2023 | 24.29 | 24.55 | 23.44 | 23.44 | 2,399 | -0.34(-1.43%) |
Oct 06, 2023 | 23.45 | 24.42 | 23.45 | 23.78 | 3,924 | -1.50(-5.95%) |
Oct 05, 2023 | 23.72 | 25.28 | 23.42 | 25.28 | 1,669 | +1.08(+4.45%) |
Oct 04, 2023 | 23.42 | 24.21 | 23.42 | 24.21 | 938 | +0.79(+3.35%) |
Oct 03, 2023 | 24.85 | 24.85 | 23.42 | 23.42 | 704 | -1.53(-6.13%) |
Sep 29, 2023 | 24.95 | 903 | +0.46(+1.89%) | |||
Sep 28, 2023 | 24.49 | 24.78 | 24.49 | 24.49 | 447 | +0.49(+2.03%) |
Sep 27, 2023 | 23.52 | 25.83 | 23.52 | 24.00 | 3,542 | +0.46(+1.95%) |
Sep 26, 2023 | 23.04 | 23.54 | 22.58 | 23.54 | 5,191 | +1.19(+5.32%) |
Sep 25, 2023 | 22.97 | 22.64 | 22.35 | 22.35 | 1,635 | +0.04(+0.18%) |
Sep 22, 2023 | 21.98 | 22.99 | 21.82 | 22.31 | 18,103 | +0.52(+2.39%) |
Sep 21, 2023 | 22.09 | 22.89 | 21.79 | 21.79 | 2,052 | +0.52(+2.44%) |
Sep 20, 2023 | 22.02 | 23.64 | 21.27 | 21.27 | 4,956 | -1.25(-5.55%) |
Sep 19, 2023 | 21.20 | 22.52 | 21.20 | 22.52 | 2,873 | -0.58(-2.51%) |
Sep 18, 2023 | 23.18 | 24.91 | 23.10 | 23.10 | 6,397 | +0.57(+2.53%) |
Sep 15, 2023 | 22.24 | 23.87 | 21.80 | 22.53 | 47,891 | -0.29(-1.29%) |
Sep 14, 2023 | 21.44 | 22.82 | 21.44 | 22.82 | 1,698 | -1.71(-6.99%) |
Sep 13, 2023 | 24.19 | 24.54 | 23.34 | 24.54 | 2,745 | +0.54(+2.25%) |
Sep 12, 2023 | 24.57 | 25.58 | 23.55 | 24.00 | 1,687 | +0.19(+0.80%) |
Sep 11, 2023 | 21.94 | 23.81 | 21.94 | 23.81 | 801 | +0.16(+0.68%) |
Sep 08, 2023 | 23.22 | 24.34 | 22.10 | 23.65 | 7,217 | -2.18(-8.44%) |
Sep 07, 2023 | 23.60 | 25.83 | 23.60 | 25.83 | 1,495 | +0.78(+3.11%) |
Sep 06, 2023 | 24.83 | 25.41 | 24.66 | 25.05 | 5,949 | -0.20(-0.79%) |
Sep 05, 2023 | 24.88 | 25.39 | 24.85 | 25.25 | 2,461 | -0.28(-1.10%) |
Sep 01, 2023 | 26.02 | 26.02 | 24.93 | 25.53 | 12,829 | -0.31(-1.20%) |
Aug 31, 2023 | 24.59 | 25.84 | 23.36 | 25.84 | 6,975 | -0.16(-0.62%) |
Aug 30, 2023 | 25.87 | 26.47 | 25.87 | 26.00 | 2,661 | +0.88(+3.49%) |
Aug 29, 2023 | 24.10 | 26.22 | 23.61 | 25.12 | 7,737 | -1.38(-5.20%) |
Aug 28, 2023 | 26.30 | 26.80 | 26.00 | 26.50 | 9,730 | +0.67(+2.59%) |
Aug 25, 2023 | 25.05 | 26.02 | 24.03 | 25.83 | 13,695 | +0.76(+3.03%) |
Aug 24, 2023 | 23.81 | 25.07 | 23.81 | 25.07 | 1,380 | +0.42(+1.70%) |
Aug 23, 2023 | 25.12 | 25.25 | 24.57 | 24.65 | 6,000 | -0.55(-2.18%) |
Aug 22, 2023 | 24.41 | 25.67 | 24.41 | 25.20 | 3,247 | +0.35(+1.41%) |
Aug 21, 2023 | 24.73 | 24.85 | 24.73 | 24.85 | 1,189 | +0.85(+3.54%) |
Aug 18, 2023 | 24.13 | 24.70 | 23.29 | 24.00 | 1,806 | +0.35(+1.48%) |
Aug 17, 2023 | 25.43 | 25.50 | 23.65 | 23.65 | 3,179 | -1.15(-4.64%) |
Aug 16, 2023 | 24.71 | 25.12 | 23.95 | 24.80 | 4,287 | +0.48(+1.97%) |
Aug 15, 2023 | 24.50 | 25.11 | 24.32 | 24.32 | 1,635 | +0.50(+2.10%) |
Aug 14, 2023 | 23.62 | 25.48 | 23.62 | 23.82 | 4,595 | -1.68(-6.59%) |
Aug 11, 2023 | 24.70 | 25.50 | 23.91 | 25.50 | 1,278 | +0.02(+0.06%) |
Aug 10, 2023 | 24.74 | 25.48 | 24.74 | 25.48 | 605 | +1.75(+7.39%) |
Aug 08, 2023 | 23.73 | 112 | -1.25(-5.00%) | |||
Aug 07, 2023 | 25.48 | 25.48 | 24.98 | 24.98 | 749 | -2.18(-8.03%) |
Aug 04, 2023 | 26.30 | 27.16 | 25.45 | 27.16 | 1,172 | +1.49(+5.80%) |
Aug 03, 2023 | 27.90 | 27.90 | 25.67 | 25.67 | 755 | -1.16(-4.32%) |
Aug 02, 2023 | 28.02 | 28.02 | 26.83 | 26.83 | 1,151 | -1.80(-6.29%) |