Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.31 | 18.31 | 16.86 | 17.10 | 164,888 | -1.12(-6.15%) |
Oct 30, 2023 | 17.29 | 18.65 | 17.29 | 18.22 | 73,255 | +0.65(+3.70%) |
Oct 27, 2023 | 17.86 | 18.26 | 17.25 | 17.57 | 55,192 | -0.27(-1.51%) |
Oct 26, 2023 | 18.47 | 18.71 | 17.84 | 17.84 | 56,616 | -0.70(-3.78%) |
Oct 25, 2023 | 19.17 | 19.37 | 18.50 | 18.54 | 56,165 | -0.36(-1.90%) |
Oct 24, 2023 | 19.42 | 19.77 | 18.70 | 18.90 | 86,411 | -0.48(-2.48%) |
Oct 23, 2023 | 19.28 | 20.31 | 19.27 | 19.38 | 72,680 | -0.19(-0.97%) |
Oct 20, 2023 | 20.54 | 20.79 | 19.52 | 19.57 | 84,002 | -0.82(-4.02%) |
Oct 19, 2023 | 20.21 | 20.77 | 19.98 | 20.39 | 28,494 | -0.04(-0.20%) |
Oct 18, 2023 | 20.49 | 20.49 | 20.19 | 20.43 | 31,637 | +0.38(+1.90%) |
Oct 17, 2023 | 19.73 | 20.45 | 19.73 | 20.05 | 44,972 | +0.03(+0.15%) |
Oct 16, 2023 | 19.63 | 20.19 | 19.50 | 20.02 | 73,618 | +0.52(+2.67%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.32 | 19.50 | 15,628 | -0.99(-4.83%) |
Oct 12, 2023 | 20.28 | 20.89 | 20.28 | 20.49 | 17,442 | -0.10(-0.49%) |
Oct 11, 2023 | 21.56 | 21.59 | 20.51 | 20.59 | 20,302 | -0.92(-4.28%) |
Oct 10, 2023 | 20.15 | 21.55 | 20.15 | 21.51 | 20,523 | +1.01(+4.93%) |
Oct 06, 2023 | 20.50 | 0 | -0.03(-0.15%) | |||
Oct 05, 2023 | 20.01 | 20.59 | 20.00 | 20.53 | 71,027 | +0.25(+1.23%) |
Oct 04, 2023 | 20.08 | 20.50 | 19.34 | 20.28 | 39,916 | +0.44(+2.22%) |
Oct 03, 2023 | 20.22 | 20.51 | 19.41 | 19.84 | 56,269 | -0.22(-1.10%) |
Oct 02, 2023 | 20.30 | 20.84 | 19.78 | 20.06 | 26,934 | -0.56(-2.72%) |
Sep 29, 2023 | 20.74 | 21.07 | 20.50 | 20.62 | 23,084 | +0.28(+1.38%) |
Sep 28, 2023 | 20.77 | 21.11 | 20.00 | 20.34 | 24,036 | -0.01(-0.05%) |
Sep 27, 2023 | 20.37 | 21.33 | 20.35 | 20.35 | 63,327 | -0.05(-0.25%) |
Sep 26, 2023 | 20.88 | 21.20 | 20.40 | 20.40 | 25,619 | -0.72(-3.41%) |
Sep 25, 2023 | 21.04 | 21.14 | 21.00 | 21.12 | 13,526 | -0.25(-1.17%) |
Sep 22, 2023 | 21.50 | 21.53 | 21.23 | 21.37 | 16,137 | -0.33(-1.52%) |
Sep 21, 2023 | 22.18 | 22.18 | 21.18 | 21.70 | 17,037 | -0.95(-4.19%) |
Sep 20, 2023 | 21.46 | 22.72 | 21.46 | 22.65 | 15,554 | +0.43(+1.94%) |
Sep 19, 2023 | 22.12 | 22.62 | 21.99 | 22.22 | 11,413 | -0.42(-1.86%) |
Sep 18, 2023 | 22.82 | 22.82 | 22.37 | 22.64 | 14,723 | -0.18(-0.79%) |
Sep 15, 2023 | 21.78 | 23.32 | 21.67 | 22.82 | 41,723 | +1.28(+5.94%) |
Sep 14, 2023 | 21.26 | 21.98 | 21.26 | 21.54 | 20,526 | +0.11(+0.51%) |
Sep 13, 2023 | 21.24 | 21.64 | 21.19 | 21.43 | 25,375 | +0.39(+1.85%) |
Sep 12, 2023 | 20.98 | 21.22 | 20.92 | 21.04 | 9,631 | +0.04(+0.19%) |
Sep 11, 2023 | 20.96 | 21.45 | 20.96 | 21.00 | 7,171 | -0.12(-0.57%) |
Sep 08, 2023 | 20.91 | 21.45 | 20.91 | 21.12 | 16,979 | +0.01(+0.05%) |
Sep 07, 2023 | 21.02 | 21.51 | 20.90 | 21.11 | 29,850 | -0.52(-2.40%) |
Sep 06, 2023 | 20.91 | 21.79 | 20.52 | 21.63 | 224,004 | +0.88(+4.24%) |
Sep 05, 2023 | 20.95 | 20.95 | 20.45 | 20.75 | 12,000 | +0.04(+0.19%) |
Sep 01, 2023 | 20.71 | 0 | +0.44(+2.17%) | |||
Aug 31, 2023 | 20.99 | 20.99 | 20.15 | 20.27 | 43,345 | -0.44(-2.12%) |
Aug 30, 2023 | 21.14 | 21.43 | 20.57 | 20.71 | 39,936 | -0.42(-1.99%) |
Aug 29, 2023 | 21.16 | 21.55 | 21.13 | 21.13 | 19,954 | +0.00(+0.00%) |
Aug 28, 2023 | 20.99 | 21.57 | 20.58 | 21.13 | 6,473 | +0.69(+3.38%) |
Aug 25, 2023 | 20.27 | 20.98 | 20.27 | 20.44 | 22,572 | -0.05(-0.24%) |
Aug 24, 2023 | 20.80 | 20.80 | 20.30 | 20.49 | 13,232 | +0.08(+0.39%) |
Aug 23, 2023 | 20.50 | 20.58 | 20.24 | 20.41 | 75,072 | -0.12(-0.58%) |
Aug 22, 2023 | 20.42 | 20.79 | 20.15 | 20.53 | 25,629 | +0.01(+0.05%) |
Aug 21, 2023 | 21.09 | 21.59 | 20.52 | 20.52 | 17,680 | -0.91(-4.25%) |
Aug 18, 2023 | 21.36 | 21.72 | 21.09 | 21.43 | 12,455 | -0.22(-1.02%) |
Aug 17, 2023 | 22.01 | 22.17 | 21.42 | 21.65 | 23,714 | -0.44(-1.99%) |
Aug 16, 2023 | 22.20 | 22.42 | 22.09 | 22.09 | 10,776 | -0.36(-1.60%) |
Aug 15, 2023 | 22.51 | 22.77 | 22.10 | 22.45 | 17,998 | -0.44(-1.92%) |
Aug 14, 2023 | 23.26 | 23.46 | 22.80 | 22.89 | 20,448 | -0.42(-1.80%) |
Aug 11, 2023 | 23.26 | 23.95 | 23.25 | 23.31 | 28,988 | -0.20(-0.85%) |
Aug 10, 2023 | 23.38 | 23.90 | 23.22 | 23.51 | 35,434 | +0.01(+0.04%) |
Aug 09, 2023 | 23.56 | 23.74 | 23.35 | 23.50 | 26,337 | -0.03(-0.13%) |
Aug 08, 2023 | 23.29 | 23.94 | 23.23 | 23.53 | 36,791 | -0.28(-1.18%) |
Aug 04, 2023 | 23.81 | 0 | +0.26(+1.10%) | |||
Aug 03, 2023 | 23.50 | 23.98 | 23.40 | 23.55 | 31,510 | +0.05(+0.21%) |
Aug 02, 2023 | 23.59 | 23.70 | 22.99 | 23.50 | 48,102 | -0.03(-0.13%) |