Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.71 | 18.81 | 18.33 | 18.47 | 756,171 | -0.12(-0.63%) |
Oct 30, 2023 | 18.30 | 18.65 | 18.19 | 18.59 | 504,247 | +0.61(+3.41%) |
Oct 27, 2023 | 18.78 | 18.87 | 17.93 | 17.97 | 522,354 | -0.79(-4.20%) |
Oct 26, 2023 | 18.88 | 18.95 | 18.56 | 18.76 | 484,009 | -0.04(-0.21%) |
Oct 25, 2023 | 18.70 | 18.88 | 18.39 | 18.80 | 434,846 | -0.04(-0.21%) |
Oct 24, 2023 | 18.87 | 19.27 | 18.79 | 18.84 | 404,237 | +0.20(+1.10%) |
Oct 23, 2023 | 18.85 | 19.09 | 18.52 | 18.63 | 583,790 | -0.34(-1.79%) |
Oct 20, 2023 | 19.35 | 19.62 | 18.96 | 18.97 | 721,128 | -0.22(-1.17%) |
Oct 19, 2023 | 19.12 | 19.48 | 19.09 | 19.20 | 897,980 | +0.13(+0.66%) |
Oct 18, 2023 | 18.87 | 19.27 | 18.64 | 19.07 | 424,618 | +0.14(+0.72%) |
Oct 17, 2023 | 18.55 | 19.14 | 18.55 | 18.94 | 605,522 | +0.31(+1.67%) |
Oct 16, 2023 | 18.11 | 18.79 | 18.06 | 18.62 | 771,237 | +0.78(+4.36%) |
Oct 13, 2023 | 17.89 | 18.11 | 17.74 | 17.85 | 522,216 | -0.01(-0.05%) |
Oct 12, 2023 | 18.41 | 18.42 | 17.60 | 17.86 | 678,247 | -0.58(-3.16%) |
Oct 11, 2023 | 19.07 | 19.13 | 18.43 | 18.44 | 430,865 | -0.54(-2.87%) |
Oct 10, 2023 | 18.98 | 19.31 | 18.90 | 18.98 | 502,914 | +0.22(+1.19%) |
Oct 09, 2023 | 18.75 | 19.01 | 18.54 | 18.76 | 538,854 | -0.10(-0.52%) |
Oct 06, 2023 | 18.82 | 19.05 | 18.20 | 18.86 | 691,838 | -0.07(-0.36%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.89 | 18.93 | 486,861 | -0.90(-4.56%) |
Oct 04, 2023 | 20.23 | 20.33 | 19.74 | 19.83 | 494,953 | -0.30(-1.50%) |
Oct 03, 2023 | 20.22 | 20.33 | 19.87 | 20.13 | 486,475 | -0.06(-0.29%) |
Oct 02, 2023 | 20.42 | 20.44 | 19.70 | 20.19 | 896,732 | -0.44(-2.12%) |
Sep 29, 2023 | 20.97 | 21.09 | 20.43 | 20.63 | 568,029 | -0.32(-1.53%) |
Sep 28, 2023 | 20.47 | 21.09 | 20.45 | 20.95 | 664,992 | +0.51(+2.47%) |
Sep 27, 2023 | 21.10 | 21.38 | 20.40 | 20.44 | 801,552 | -0.53(-2.55%) |
Sep 26, 2023 | 21.91 | 21.96 | 20.96 | 20.98 | 497,971 | -1.17(-5.27%) |
Sep 25, 2023 | 22.39 | 22.19 | 22.02 | 22.14 | 453,940 | -0.50(-2.19%) |
Sep 22, 2023 | 23.34 | 23.42 | 22.63 | 22.64 | 446,769 | -0.55(-2.39%) |
Sep 21, 2023 | 23.06 | 23.26 | 22.89 | 23.19 | 403,697 | -0.01(-0.04%) |
Sep 20, 2023 | 23.21 | 23.50 | 23.08 | 23.20 | 419,552 | +0.13(+0.55%) |
Sep 19, 2023 | 22.99 | 23.44 | 22.88 | 23.08 | 472,315 | +0.06(+0.25%) |
Sep 18, 2023 | 23.31 | 23.31 | 22.78 | 23.02 | 461,688 | -0.33(-1.42%) |
Sep 15, 2023 | 23.31 | 23.71 | 23.19 | 23.35 | 2,822,816 | +0.06(+0.25%) |
Sep 14, 2023 | 22.64 | 23.39 | 22.63 | 23.29 | 467,504 | +0.78(+3.46%) |
Sep 13, 2023 | 22.31 | 22.59 | 22.12 | 22.51 | 608,735 | +0.37(+1.67%) |
Sep 12, 2023 | 22.44 | 22.56 | 22.01 | 22.14 | 480,143 | -0.24(-1.09%) |
Sep 11, 2023 | 22.84 | 22.90 | 22.38 | 22.39 | 517,387 | -0.18(-0.78%) |
Sep 08, 2023 | 22.42 | 22.63 | 22.07 | 22.56 | 358,691 | +0.24(+1.09%) |
Sep 07, 2023 | 22.58 | 22.62 | 22.04 | 22.32 | 514,347 | -0.25(-1.12%) |
Sep 06, 2023 | 22.63 | 22.82 | 22.34 | 22.57 | 478,106 | -0.14(-0.60%) |
Sep 05, 2023 | 23.16 | 23.29 | 22.59 | 22.71 | 448,745 | -0.62(-2.67%) |
Sep 01, 2023 | 23.48 | 23.73 | 23.30 | 23.33 | 339,385 | +0.10(+0.42%) |
Aug 31, 2023 | 23.62 | 23.81 | 23.21 | 23.23 | 387,394 | -0.41(-1.73%) |
Aug 30, 2023 | 23.11 | 23.81 | 23.06 | 23.64 | 439,551 | +0.48(+2.06%) |
Aug 29, 2023 | 23.15 | 23.32 | 22.94 | 23.17 | 372,596 | +0.09(+0.38%) |
Aug 28, 2023 | 23.20 | 23.47 | 22.95 | 23.08 | 450,524 | -0.03(-0.13%) |
Aug 25, 2023 | 22.69 | 23.35 | 22.69 | 23.11 | 497,999 | +0.43(+1.89%) |
Aug 24, 2023 | 22.49 | 22.90 | 22.37 | 22.68 | 823,233 | +0.11(+0.47%) |
Aug 23, 2023 | 23.08 | 23.08 | 22.48 | 22.57 | 454,897 | -0.40(-1.75%) |
Aug 22, 2023 | 23.08 | 23.17 | 22.74 | 22.97 | 386,823 | -0.12(-0.54%) |
Aug 21, 2023 | 23.18 | 23.39 | 22.85 | 23.10 | 479,937 | -0.18(-0.78%) |
Aug 18, 2023 | 22.96 | 23.56 | 22.78 | 23.28 | 503,277 | +0.13(+0.58%) |
Aug 17, 2023 | 23.36 | 23.47 | 23.04 | 23.15 | 672,923 | -0.10(-0.41%) |
Aug 16, 2023 | 23.71 | 23.80 | 23.20 | 23.24 | 352,305 | -0.52(-2.17%) |
Aug 15, 2023 | 24.13 | 24.13 | 23.57 | 23.76 | 343,510 | -0.45(-1.86%) |
Aug 14, 2023 | 23.98 | 24.26 | 23.49 | 24.21 | 602,331 | +0.11(+0.48%) |
Aug 11, 2023 | 24.27 | 24.40 | 23.98 | 24.09 | 464,795 | -0.17(-0.71%) |
Aug 10, 2023 | 24.20 | 24.40 | 24.03 | 24.27 | 448,563 | +0.11(+0.44%) |
Aug 09, 2023 | 24.60 | 24.65 | 24.07 | 24.16 | 547,513 | -0.44(-1.79%) |
Aug 08, 2023 | 25.26 | 25.24 | 24.48 | 24.60 | 558,679 | -0.87(-3.42%) |
Aug 07, 2023 | 25.01 | 25.50 | 24.75 | 25.47 | 593,156 | +0.37(+1.49%) |
Aug 04, 2023 | 25.69 | 25.91 | 25.05 | 25.10 | 919,314 | -0.59(-2.31%) |
Aug 03, 2023 | 26.38 | 26.62 | 25.68 | 25.69 | 762,779 | -0.58(-2.22%) |
Aug 02, 2023 | 27.85 | 28.22 | 26.14 | 26.27 | 1,069,387 | -2.17(-7.63%) |