Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.93 | 16.57 | 14.27 | 14.58 | 36,361,964 | -2.36(-13.96%) |
Oct 30, 2023 | 17.01 | 17.29 | 16.81 | 16.94 | 13,799,687 | +0.22(+1.30%) |
Oct 27, 2023 | 17.79 | 17.88 | 16.64 | 16.72 | 9,516,290 | -0.92(-5.22%) |
Oct 26, 2023 | 17.52 | 17.93 | 17.42 | 17.64 | 5,791,818 | -0.12(-0.67%) |
Oct 25, 2023 | 17.62 | 18.09 | 17.44 | 17.76 | 6,285,770 | +0.03(+0.17%) |
Oct 24, 2023 | 17.34 | 18.06 | 17.28 | 17.73 | 9,731,973 | +0.44(+2.52%) |
Oct 23, 2023 | 17.58 | 17.70 | 17.06 | 17.30 | 7,155,011 | -0.53(-3.00%) |
Oct 20, 2023 | 18.42 | 18.60 | 17.67 | 17.83 | 7,533,253 | -0.53(-2.91%) |
Oct 19, 2023 | 18.40 | 18.70 | 18.20 | 18.36 | 8,163,026 | -0.12(-0.64%) |
Oct 18, 2023 | 18.22 | 18.57 | 17.98 | 18.48 | 9,944,772 | +0.23(+1.25%) |
Oct 17, 2023 | 15.98 | 18.39 | 15.91 | 18.26 | 22,972,842 | +2.24(+13.96%) |
Oct 16, 2023 | 15.38 | 16.20 | 14.95 | 16.02 | 6,640,704 | +0.73(+4.79%) |
Oct 13, 2023 | 15.17 | 15.38 | 14.98 | 15.29 | 8,136,986 | +0.15(+0.98%) |
Oct 12, 2023 | 15.94 | 15.94 | 14.95 | 15.14 | 9,365,192 | -0.85(-5.32%) |
Oct 11, 2023 | 15.83 | 16.20 | 15.77 | 15.99 | 6,366,732 | +0.16(+1.00%) |
Oct 10, 2023 | 15.59 | 15.97 | 15.49 | 15.83 | 8,926,110 | +0.35(+2.24%) |
Oct 09, 2023 | 15.91 | 15.99 | 15.11 | 15.49 | 9,777,172 | -0.59(-3.69%) |
Oct 06, 2023 | 16.14 | 16.24 | 15.60 | 16.08 | 6,294,891 | -0.32(-1.93%) |
Oct 05, 2023 | 16.32 | 16.49 | 16.08 | 16.40 | 5,236,508 | -0.02(-0.12%) |
Oct 04, 2023 | 16.22 | 16.48 | 15.70 | 16.42 | 5,624,324 | +0.19(+1.16%) |
Oct 03, 2023 | 16.19 | 16.34 | 15.98 | 16.23 | 9,277,781 | -0.19(-1.15%) |
Oct 02, 2023 | 17.43 | 17.49 | 16.39 | 16.42 | 6,356,680 | -1.07(-6.11%) |
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |
Sep 01, 2023 | 19.48 | 19.96 | 19.39 | 19.93 | 5,162,677 | +0.68(+3.54%) |
Aug 31, 2023 | 18.99 | 19.42 | 18.90 | 19.25 | 6,976,856 | +0.37(+1.96%) |
Aug 30, 2023 | 18.89 | 18.99 | 18.67 | 18.88 | 3,559,430 | -0.07(-0.36%) |
Aug 29, 2023 | 18.90 | 19.10 | 18.76 | 18.94 | 3,554,162 | +0.20(+1.09%) |
Aug 28, 2023 | 18.56 | 18.98 | 18.50 | 18.74 | 5,752,772 | +0.36(+1.96%) |
Aug 25, 2023 | 18.84 | 18.96 | 18.06 | 18.38 | 10,379,210 | -0.32(-1.72%) |
Aug 24, 2023 | 19.13 | 19.20 | 18.46 | 18.70 | 7,091,823 | -0.49(-2.54%) |
Aug 23, 2023 | 18.19 | 19.20 | 17.97 | 19.19 | 5,485,182 | +0.72(+3.90%) |
Aug 22, 2023 | 19.44 | 19.50 | 18.46 | 18.47 | 7,931,152 | -1.36(-6.88%) |
Aug 21, 2023 | 19.58 | 20.10 | 19.51 | 19.83 | 7,171,726 | +0.34(+1.75%) |
Aug 18, 2023 | 19.52 | 19.74 | 19.36 | 19.49 | 5,548,378 | -0.28(-1.43%) |
Aug 17, 2023 | 20.06 | 20.06 | 19.65 | 19.77 | 4,714,435 | -0.13(-0.64%) |
Aug 16, 2023 | 19.47 | 20.40 | 19.42 | 19.90 | 7,356,773 | +0.45(+2.30%) |
Aug 15, 2023 | 19.57 | 19.85 | 19.29 | 19.45 | 5,836,171 | -0.43(-2.16%) |
Aug 14, 2023 | 19.79 | 20.08 | 19.53 | 19.88 | 5,225,156 | -0.19(-0.97%) |
Aug 11, 2023 | 19.66 | 20.62 | 19.59 | 20.07 | 8,945,747 | +0.61(+3.15%) |
Aug 10, 2023 | 18.83 | 19.72 | 18.83 | 19.46 | 9,487,186 | +0.70(+3.74%) |
Aug 09, 2023 | 18.96 | 19.41 | 18.56 | 18.76 | 5,069,840 | -0.31(-1.63%) |
Aug 08, 2023 | 18.23 | 19.14 | 18.13 | 19.07 | 5,389,400 | +0.51(+2.73%) |
Aug 07, 2023 | 18.96 | 19.04 | 18.51 | 18.56 | 4,555,513 | -0.33(-1.75%) |
Aug 04, 2023 | 18.66 | 19.42 | 18.40 | 18.90 | 6,146,159 | +0.35(+1.89%) |
Aug 03, 2023 | 18.50 | 18.62 | 17.83 | 18.55 | 7,546,621 | -0.01(-0.05%) |
Aug 02, 2023 | 18.34 | 19.28 | 18.04 | 18.56 | 11,400,848 | -0.33(-1.75%) |