Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.45 | 22.69 | 22.20 | 22.33 | 22,226 | -0.26(-1.13%) |
Oct 30, 2023 | 21.95 | 22.67 | 21.69 | 22.59 | 33,001 | +0.88(+4.04%) |
Oct 27, 2023 | 22.22 | 22.31 | 21.62 | 21.71 | 27,058 | -0.32(-1.47%) |
Oct 26, 2023 | 22.16 | 22.87 | 21.87 | 22.04 | 32,954 | -0.20(-0.89%) |
Oct 25, 2023 | 22.05 | 22.65 | 21.93 | 22.23 | 45,372 | +0.27(+1.21%) |
Oct 24, 2023 | 21.94 | 22.26 | 21.59 | 21.97 | 36,977 | +0.03(+0.13%) |
Oct 23, 2023 | 23.19 | 23.19 | 21.77 | 21.94 | 29,312 | -1.16(-5.03%) |
Oct 20, 2023 | 22.97 | 23.51 | 22.79 | 23.10 | 32,130 | +0.06(+0.28%) |
Oct 19, 2023 | 23.62 | 23.93 | 22.77 | 23.04 | 38,476 | -0.45(-1.91%) |
Oct 18, 2023 | 23.93 | 23.98 | 23.17 | 23.49 | 40,927 | -0.38(-1.61%) |
Oct 17, 2023 | 22.86 | 24.22 | 22.33 | 23.87 | 56,709 | +0.78(+3.37%) |
Oct 16, 2023 | 22.94 | 23.34 | 22.65 | 23.09 | 45,623 | +0.32(+1.43%) |
Oct 13, 2023 | 22.26 | 23.30 | 22.15 | 22.77 | 72,433 | +0.42(+1.89%) |
Oct 12, 2023 | 21.96 | 22.47 | 21.66 | 22.34 | 66,260 | +0.43(+1.98%) |
Oct 11, 2023 | 21.13 | 21.95 | 20.81 | 21.91 | 50,122 | +0.78(+3.71%) |
Oct 10, 2023 | 20.31 | 21.19 | 20.31 | 21.13 | 67,878 | +0.94(+4.66%) |
Oct 09, 2023 | 19.65 | 20.19 | 19.65 | 20.19 | 18,514 | +0.31(+1.54%) |
Oct 06, 2023 | 19.11 | 20.01 | 19.04 | 19.88 | 38,960 | +0.69(+3.59%) |
Oct 05, 2023 | 20.03 | 20.03 | 19.18 | 19.19 | 40,649 | -0.57(-2.89%) |
Oct 04, 2023 | 19.70 | 19.87 | 19.31 | 19.76 | 77,181 | +0.19(+0.96%) |
Oct 03, 2023 | 20.08 | 20.08 | 19.47 | 19.58 | 31,741 | -0.60(-2.98%) |
Oct 02, 2023 | 19.64 | 20.20 | 19.60 | 20.18 | 35,966 | +0.57(+2.91%) |
Sep 29, 2023 | 20.51 | 20.51 | 19.30 | 19.61 | 38,066 | -0.72(-3.54%) |
Sep 28, 2023 | 19.87 | 20.50 | 19.87 | 20.32 | 28,487 | +0.58(+2.94%) |
Sep 27, 2023 | 19.99 | 20.61 | 19.69 | 19.74 | 36,780 | -0.04(-0.20%) |
Sep 26, 2023 | 19.64 | 20.01 | 19.47 | 19.78 | 41,382 | +0.21(+1.06%) |
Sep 25, 2023 | 19.72 | 19.71 | 19.39 | 19.58 | 48,110 | -0.10(-0.50%) |
Sep 22, 2023 | 18.96 | 19.77 | 18.96 | 19.67 | 37,046 | +0.66(+3.47%) |
Sep 21, 2023 | 19.04 | 19.24 | 18.89 | 19.01 | 23,523 | -0.04(-0.21%) |
Sep 20, 2023 | 18.93 | 19.51 | 18.71 | 19.05 | 31,090 | +0.35(+1.90%) |
Sep 19, 2023 | 18.91 | 19.69 | 18.60 | 18.70 | 53,645 | -0.12(-0.63%) |
Sep 18, 2023 | 18.85 | 19.15 | 18.22 | 18.82 | 93,978 | +0.85(+4.71%) |
Sep 15, 2023 | 17.97 | 18.09 | 17.48 | 17.97 | 66,963 | -0.00(-0.03%) |
Sep 14, 2023 | 17.33 | 18.02 | 17.33 | 17.98 | 28,666 | +0.71(+4.14%) |
Sep 13, 2023 | 17.72 | 17.72 | 17.14 | 17.26 | 26,804 | -0.48(-2.72%) |
Sep 12, 2023 | 17.65 | 17.92 | 17.63 | 17.74 | 15,635 | +0.08(+0.45%) |
Sep 11, 2023 | 18.12 | 18.12 | 17.55 | 17.67 | 21,741 | -0.40(-2.23%) |
Sep 08, 2023 | 18.02 | 18.17 | 18.00 | 18.07 | 22,725 | +0.04(+0.22%) |
Sep 07, 2023 | 17.73 | 18.11 | 17.34 | 18.03 | 71,916 | +0.20(+1.10%) |
Sep 06, 2023 | 18.10 | 18.10 | 17.47 | 17.83 | 36,748 | -0.18(-0.98%) |
Sep 05, 2023 | 18.67 | 18.67 | 18.00 | 18.01 | 25,007 | -0.81(-4.29%) |
Sep 01, 2023 | 18.50 | 19.00 | 18.42 | 18.82 | 24,075 | +0.39(+2.14%) |
Aug 31, 2023 | 18.60 | 19.00 | 18.32 | 18.42 | 22,384 | -0.25(-1.32%) |
Aug 30, 2023 | 18.04 | 18.82 | 18.04 | 18.67 | 45,953 | +0.72(+4.00%) |
Aug 29, 2023 | 18.26 | 18.54 | 17.80 | 17.95 | 28,530 | -0.62(-3.34%) |
Aug 28, 2023 | 18.37 | 18.67 | 18.37 | 18.57 | 34,974 | +0.19(+1.02%) |
Aug 25, 2023 | 18.30 | 18.45 | 18.16 | 18.38 | 18,144 | +0.08(+0.43%) |
Aug 24, 2023 | 18.44 | 18.75 | 18.27 | 18.31 | 19,480 | -0.28(-1.48%) |
Aug 23, 2023 | 18.50 | 18.75 | 18.39 | 18.58 | 21,557 | +0.00(+0.00%) |
Aug 22, 2023 | 18.33 | 18.75 | 18.14 | 18.58 | 25,753 | +0.32(+1.78%) |
Aug 21, 2023 | 18.96 | 18.97 | 18.18 | 18.26 | 37,090 | -0.65(-3.44%) |
Aug 18, 2023 | 18.40 | 19.11 | 18.40 | 18.91 | 52,594 | +0.33(+1.80%) |
Aug 17, 2023 | 18.73 | 18.79 | 18.34 | 18.57 | 23,134 | +0.11(+0.59%) |
Aug 16, 2023 | 18.47 | 18.77 | 18.04 | 18.46 | 21,884 | -0.03(-0.16%) |
Aug 15, 2023 | 18.25 | 18.84 | 18.25 | 18.49 | 39,123 | +0.12(+0.64%) |
Aug 14, 2023 | 17.94 | 18.40 | 17.82 | 18.37 | 26,086 | +0.37(+2.08%) |
Aug 11, 2023 | 18.00 | 18.23 | 17.87 | 18.00 | 53,229 | -0.13(-0.71%) |
Aug 10, 2023 | 18.37 | 18.46 | 18.07 | 18.13 | 34,826 | -0.16(-0.86%) |
Aug 09, 2023 | 18.66 | 18.71 | 18.24 | 18.29 | 66,104 | -0.41(-2.21%) |
Aug 08, 2023 | 17.88 | 18.89 | 17.88 | 18.70 | 50,640 | +0.77(+4.28%) |
Aug 07, 2023 | 18.36 | 18.49 | 17.90 | 17.93 | 46,084 | -0.32(-1.73%) |
Aug 04, 2023 | 19.00 | 19.11 | 17.98 | 18.25 | 62,764 | -0.88(-4.58%) |
Aug 03, 2023 | 19.48 | 19.48 | 18.82 | 19.12 | 39,070 | -0.12(-0.64%) |
Aug 02, 2023 | 19.22 | 19.35 | 18.79 | 19.25 | 38,024 | +0.06(+0.31%) |