Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.67 | 18.05 | 17.29 | 17.94 | 3,855,086 | +0.32(+1.82%) |
Oct 30, 2023 | 17.62 | 17.88 | 17.39 | 17.62 | 2,382,288 | -0.05(-0.28%) |
Oct 27, 2023 | 17.84 | 17.94 | 17.54 | 17.67 | 1,582,869 | +0.00(+0.00%) |
Oct 26, 2023 | 17.82 | 17.93 | 17.40 | 17.67 | 2,099,670 | -0.04(-0.23%) |
Oct 25, 2023 | 18.41 | 18.41 | 17.60 | 17.71 | 2,009,804 | -0.92(-4.94%) |
Oct 24, 2023 | 18.62 | 19.15 | 18.30 | 18.63 | 2,377,218 | +0.34(+1.86%) |
Oct 23, 2023 | 18.27 | 18.53 | 17.86 | 18.29 | 2,517,432 | -0.26(-1.40%) |
Oct 20, 2023 | 18.97 | 19.00 | 18.20 | 18.55 | 2,228,029 | -0.41(-2.16%) |
Oct 19, 2023 | 19.13 | 19.41 | 18.89 | 18.96 | 2,253,239 | +0.04(+0.21%) |
Oct 18, 2023 | 19.03 | 19.15 | 18.70 | 18.92 | 2,115,975 | -0.13(-0.68%) |
Oct 17, 2023 | 18.25 | 19.28 | 18.11 | 19.05 | 3,302,568 | +0.47(+2.53%) |
Oct 16, 2023 | 17.93 | 18.75 | 17.81 | 18.58 | 2,503,247 | +0.84(+4.74%) |
Oct 13, 2023 | 17.93 | 17.93 | 17.52 | 17.74 | 1,167,121 | -0.18(-1.00%) |
Oct 12, 2023 | 18.58 | 18.69 | 17.71 | 17.92 | 1,866,001 | -0.78(-4.17%) |
Oct 11, 2023 | 18.74 | 19.01 | 18.52 | 18.70 | 1,891,997 | +0.00(+0.00%) |
Oct 10, 2023 | 19.15 | 19.61 | 18.69 | 18.70 | 1,846,317 | -0.40(-2.09%) |
Oct 09, 2023 | 19.17 | 19.46 | 19.05 | 19.10 | 1,306,987 | -0.41(-2.10%) |
Oct 06, 2023 | 18.59 | 19.76 | 18.52 | 19.51 | 2,420,372 | +0.69(+3.67%) |
Oct 05, 2023 | 18.90 | 18.95 | 18.52 | 18.82 | 1,662,276 | -0.09(-0.48%) |
Oct 04, 2023 | 18.74 | 19.14 | 18.59 | 18.91 | 1,693,023 | +0.31(+1.67%) |
Oct 03, 2023 | 19.16 | 19.30 | 18.45 | 18.60 | 1,682,959 | -0.77(-3.98%) |
Oct 02, 2023 | 19.92 | 20.07 | 19.22 | 19.37 | 2,173,593 | -0.55(-2.76%) |
Sep 29, 2023 | 19.83 | 20.32 | 19.81 | 19.92 | 2,358,179 | +0.36(+1.84%) |
Sep 28, 2023 | 19.24 | 19.76 | 19.05 | 19.56 | 1,188,017 | +0.26(+1.37%) |
Sep 27, 2023 | 18.72 | 19.33 | 18.72 | 19.30 | 2,162,305 | +0.58(+3.07%) |
Sep 26, 2023 | 19.21 | 19.58 | 18.69 | 18.72 | 1,438,491 | -0.69(-3.55%) |
Sep 25, 2023 | 19.13 | 19.49 | 19.28 | 19.41 | 1,554,245 | +0.03(+0.15%) |
Sep 22, 2023 | 19.81 | 19.86 | 19.35 | 19.38 | 1,598,730 | -0.12(-0.62%) |
Sep 21, 2023 | 19.94 | 19.94 | 19.21 | 19.50 | 2,505,465 | -0.59(-2.94%) |
Sep 20, 2023 | 19.95 | 20.52 | 19.82 | 20.09 | 1,784,306 | +0.11(+0.55%) |
Sep 19, 2023 | 19.88 | 20.07 | 19.73 | 19.98 | 2,362,741 | +0.09(+0.45%) |
Sep 18, 2023 | 19.77 | 19.96 | 19.48 | 19.89 | 3,308,742 | -0.12(-0.60%) |
Sep 15, 2023 | 20.39 | 20.39 | 19.82 | 20.01 | 4,310,242 | -0.55(-2.68%) |
Sep 14, 2023 | 21.00 | 21.05 | 20.50 | 20.56 | 3,078,643 | -0.39(-1.86%) |
Sep 13, 2023 | 21.26 | 21.30 | 20.62 | 20.95 | 4,582,384 | -0.73(-3.37%) |
Sep 12, 2023 | 21.66 | 22.55 | 21.66 | 21.68 | 2,255,824 | -0.55(-2.47%) |
Sep 11, 2023 | 22.18 | 22.63 | 21.87 | 22.23 | 2,453,196 | +0.33(+1.51%) |
Sep 08, 2023 | 23.42 | 23.80 | 21.84 | 21.90 | 3,438,339 | -1.22(-5.28%) |
Sep 07, 2023 | 22.52 | 23.64 | 22.10 | 23.12 | 5,212,162 | +0.18(+0.78%) |
Sep 06, 2023 | 22.06 | 23.20 | 21.94 | 22.94 | 4,375,489 | +0.71(+3.19%) |
Sep 05, 2023 | 22.04 | 22.39 | 21.84 | 22.23 | 3,710,890 | -0.07(-0.31%) |
Sep 01, 2023 | 22.12 | 22.55 | 22.10 | 22.30 | 2,524,505 | +0.43(+1.97%) |
Aug 31, 2023 | 22.04 | 22.22 | 21.81 | 21.87 | 2,240,435 | -0.02(-0.09%) |
Aug 30, 2023 | 21.34 | 21.95 | 21.22 | 21.89 | 3,440,381 | +0.50(+2.34%) |
Aug 29, 2023 | 21.20 | 21.69 | 21.06 | 21.39 | 3,060,766 | +0.19(+0.90%) |
Aug 28, 2023 | 21.25 | 21.58 | 20.98 | 21.20 | 2,179,820 | +0.05(+0.24%) |
Aug 25, 2023 | 20.64 | 21.61 | 20.64 | 21.15 | 3,946,900 | +0.48(+2.32%) |
Aug 24, 2023 | 21.03 | 21.18 | 20.42 | 20.67 | 2,004,517 | -0.12(-0.58%) |
Aug 23, 2023 | 20.85 | 20.93 | 20.52 | 20.79 | 3,142,925 | -0.11(-0.53%) |
Aug 22, 2023 | 20.35 | 21.19 | 20.31 | 20.90 | 3,099,159 | -0.14(-0.67%) |
Aug 21, 2023 | 21.47 | 21.51 | 20.86 | 21.04 | 2,403,564 | -0.41(-1.91%) |
Aug 18, 2023 | 20.69 | 21.60 | 20.47 | 21.45 | 2,813,183 | +0.35(+1.66%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.04 | 21.10 | 2,050,277 | -0.98(-4.44%) |
Aug 16, 2023 | 22.41 | 22.45 | 21.98 | 22.08 | 2,715,253 | -0.33(-1.47%) |
Aug 15, 2023 | 22.56 | 22.95 | 22.30 | 22.41 | 1,804,604 | -0.35(-1.54%) |
Aug 14, 2023 | 22.39 | 22.84 | 22.15 | 22.76 | 1,986,083 | +0.28(+1.25%) |
Aug 11, 2023 | 22.26 | 22.62 | 22.11 | 22.48 | 2,466,331 | -0.02(-0.09%) |
Aug 10, 2023 | 22.00 | 22.54 | 21.95 | 22.50 | 3,571,396 | +0.60(+2.74%) |
Aug 09, 2023 | 21.58 | 21.96 | 21.22 | 21.90 | 2,688,542 | +0.45(+2.10%) |
Aug 08, 2023 | 21.21 | 21.45 | 20.81 | 21.45 | 3,032,471 | -0.26(-1.20%) |
Aug 07, 2023 | 20.91 | 21.75 | 20.60 | 21.71 | 2,685,570 | +0.79(+3.78%) |
Aug 04, 2023 | 21.43 | 21.61 | 20.91 | 20.92 | 3,053,562 | -0.46(-2.15%) |
Aug 03, 2023 | 20.84 | 21.40 | 19.81 | 21.38 | 6,010,502 | -0.23(-1.06%) |
Aug 02, 2023 | 21.56 | 23.09 | 20.85 | 21.61 | 13,683,139 | +3.37(+18.48%) |