Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.21 | 24.07 | 22.91 | 24.02 | 218,764 | +1.01(+4.39%) |
Oct 30, 2023 | 23.67 | 24.26 | 22.94 | 23.01 | 194,106 | -0.53(-2.25%) |
Oct 27, 2023 | 25.00 | 25.21 | 23.49 | 23.54 | 241,642 | -1.46(-5.84%) |
Oct 26, 2023 | 24.81 | 25.21 | 24.45 | 25.00 | 172,719 | +0.05(+0.20%) |
Oct 25, 2023 | 25.67 | 26.01 | 24.78 | 24.95 | 234,049 | -0.64(-2.50%) |
Oct 24, 2023 | 26.00 | 26.00 | 24.20 | 25.59 | 263,567 | -0.36(-1.39%) |
Oct 23, 2023 | 25.68 | 26.46 | 25.21 | 25.95 | 201,304 | +0.11(+0.43%) |
Oct 20, 2023 | 26.83 | 26.83 | 25.76 | 25.84 | 210,018 | -0.95(-3.55%) |
Oct 19, 2023 | 26.46 | 27.58 | 26.28 | 26.79 | 223,988 | +0.02(+0.07%) |
Oct 18, 2023 | 27.04 | 27.27 | 26.44 | 26.77 | 295,824 | -0.51(-1.87%) |
Oct 17, 2023 | 26.30 | 28.08 | 25.90 | 27.28 | 568,138 | +0.94(+3.57%) |
Oct 16, 2023 | 24.70 | 26.36 | 24.96 | 26.34 | 204,563 | +1.78(+7.25%) |
Oct 13, 2023 | 25.60 | 25.64 | 24.33 | 24.56 | 186,040 | -1.05(-4.10%) |
Oct 12, 2023 | 26.19 | 26.19 | 25.21 | 25.61 | 195,824 | -0.57(-2.18%) |
Oct 11, 2023 | 27.01 | 27.34 | 26.11 | 26.18 | 133,952 | -0.78(-2.89%) |
Oct 10, 2023 | 27.04 | 27.48 | 26.77 | 26.96 | 158,721 | +0.02(+0.07%) |
Oct 09, 2023 | 26.50 | 27.13 | 26.39 | 26.94 | 99,360 | +0.12(+0.45%) |
Oct 06, 2023 | 26.23 | 27.27 | 26.19 | 26.82 | 214,925 | -0.05(-0.19%) |
Oct 05, 2023 | 27.95 | 27.95 | 26.64 | 26.87 | 155,477 | -1.19(-4.24%) |
Oct 04, 2023 | 28.56 | 28.74 | 27.47 | 28.06 | 113,042 | -0.50(-1.75%) |
Oct 03, 2023 | 28.62 | 28.76 | 28.02 | 28.56 | 166,546 | -0.22(-0.76%) |
Oct 02, 2023 | 28.45 | 28.95 | 28.13 | 28.78 | 140,161 | +0.12(+0.42%) |
Sep 29, 2023 | 28.83 | 29.71 | 28.57 | 28.66 | 199,862 | +0.11(+0.39%) |
Sep 28, 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 242,345 | -0.54(-1.86%) |
Sep 27, 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 164,393 | -0.93(-3.10%) |
Sep 26, 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 197,828 | -0.22(-0.73%) |
Sep 25, 2023 | 30.31 | 31.04 | 30.03 | 30.24 | 146,073 | -0.73(-2.36%) |
Sep 22, 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 200,148 | +0.45(+1.47%) |
Sep 21, 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 247,828 | +0.61(+2.04%) |
Sep 20, 2023 | 31.27 | 31.36 | 29.82 | 29.91 | 222,150 | -1.14(-3.67%) |
Sep 19, 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 160,426 | -0.23(-0.74%) |
Sep 18, 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 191,671 | +0.08(+0.26%) |
Sep 15, 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 437,249 | -0.95(-2.95%) |
Sep 14, 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 152,677 | -0.33(-1.02%) |
Sep 13, 2023 | 32.76 | 33.16 | 32.33 | 32.48 | 142,366 | -0.36(-1.10%) |
Sep 12, 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 135,526 | -0.17(-0.51%) |
Sep 11, 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 103,363 | -0.67(-1.99%) |
Sep 08, 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 109,092 | +0.29(+0.87%) |
Sep 07, 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 139,219 | -0.31(-0.92%) |
Sep 06, 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 120,183 | -0.60(-1.75%) |
Sep 05, 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 224,524 | -1.30(-3.65%) |
Sep 01, 2023 | 35.39 | 35.78 | 34.99 | 35.60 | 92,451 | +0.45(+1.28%) |
Aug 31, 2023 | 35.30 | 35.70 | 34.99 | 35.15 | 175,540 | -0.08(-0.23%) |
Aug 30, 2023 | 33.51 | 35.31 | 33.46 | 35.23 | 214,559 | +1.07(+3.13%) |
Aug 29, 2023 | 34.22 | 34.32 | 33.51 | 34.16 | 165,389 | +0.64(+1.91%) |
Aug 28, 2023 | 34.64 | 35.03 | 33.32 | 33.52 | 150,813 | -1.00(-2.90%) |
Aug 25, 2023 | 34.23 | 35.24 | 33.94 | 34.52 | 217,986 | +0.52(+1.53%) |
Aug 24, 2023 | 37.49 | 37.49 | 33.66 | 34.00 | 250,855 | -3.46(-9.24%) |
Aug 23, 2023 | 37.39 | 37.90 | 36.97 | 37.46 | 159,434 | +0.16(+0.43%) |
Aug 22, 2023 | 37.86 | 38.60 | 37.30 | 37.30 | 117,073 | -0.20(-0.53%) |
Aug 21, 2023 | 38.50 | 38.91 | 37.41 | 37.50 | 133,243 | -0.96(-2.50%) |
Aug 18, 2023 | 38.20 | 39.20 | 38.20 | 38.46 | 130,350 | -0.30(-0.77%) |
Aug 17, 2023 | 39.25 | 39.59 | 38.74 | 38.76 | 131,424 | -0.38(-0.97%) |
Aug 16, 2023 | 39.84 | 40.09 | 38.88 | 39.14 | 97,868 | -0.94(-2.35%) |
Aug 15, 2023 | 39.71 | 40.45 | 39.41 | 40.08 | 75,967 | -0.04(-0.10%) |
Aug 14, 2023 | 40.34 | 40.50 | 39.41 | 40.12 | 114,857 | -0.43(-1.06%) |
Aug 11, 2023 | 40.51 | 42.06 | 40.37 | 40.55 | 182,694 | -0.10(-0.25%) |
Aug 10, 2023 | 40.43 | 41.55 | 40.41 | 40.65 | 132,383 | +0.62(+1.55%) |
Aug 09, 2023 | 40.61 | 40.61 | 38.98 | 40.03 | 121,894 | -0.52(-1.28%) |
Aug 08, 2023 | 38.83 | 40.56 | 38.46 | 40.55 | 349,256 | +1.07(+2.71%) |
Aug 07, 2023 | 40.58 | 41.21 | 39.00 | 39.48 | 280,430 | -0.91(-2.25%) |
Aug 04, 2023 | 44.13 | 46.69 | 40.31 | 40.39 | 593,737 | -4.73(-10.48%) |
Aug 03, 2023 | 46.00 | 46.03 | 44.57 | 45.12 | 276,848 | -1.18(-2.55%) |
Aug 02, 2023 | 45.36 | 46.36 | 44.69 | 46.30 | 181,168 | +0.36(+0.78%) |