Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.08 | 23.27 | 23.06 | 23.20 | 27,000 | -1.30(-5.31%) |
Oct 30, 2023 | 24.37 | 24.70 | 24.37 | 24.50 | 46,696 | +1.30(+5.61%) |
Oct 27, 2023 | 22.93 | 23.47 | 22.93 | 23.20 | 14,889 | +0.04(+0.17%) |
Oct 26, 2023 | 23.00 | 23.25 | 23.00 | 23.16 | 51,974 | +0.25(+1.09%) |
Oct 25, 2023 | 22.33 | 22.95 | 22.33 | 22.91 | 61,135 | +0.91(+4.14%) |
Oct 24, 2023 | 21.50 | 22.10 | 21.48 | 22.00 | 41,825 | +1.01(+4.81%) |
Oct 23, 2023 | 20.80 | 21.05 | 20.73 | 20.99 | 10,813 | +0.14(+0.67%) |
Oct 20, 2023 | 20.49 | 20.99 | 20.49 | 20.85 | 22,328 | -0.05(-0.24%) |
Oct 19, 2023 | 21.09 | 21.09 | 20.90 | 20.90 | 14,269 | +1.35(+6.93%) |
Oct 18, 2023 | 19.99 | 19.99 | 19.52 | 19.55 | 26,495 | -2.49(-11.32%) |
Oct 17, 2023 | 21.95 | 22.08 | 21.95 | 22.04 | 13,596 | +0.48(+2.23%) |
Oct 16, 2023 | 21.45 | 21.60 | 21.28 | 21.56 | 32,274 | -0.49(-2.22%) |
Oct 13, 2023 | 22.05 | 22.09 | 21.92 | 22.05 | 27,513 | -0.13(-0.61%) |
Oct 12, 2023 | 22.17 | 22.49 | 22.15 | 22.18 | 16,883 | +0.14(+0.65%) |
Oct 11, 2023 | 21.45 | 22.19 | 21.45 | 22.04 | 39,919 | -0.01(-0.04%) |
Oct 10, 2023 | 22.07 | 22.62 | 21.87 | 22.05 | 54,864 | +0.88(+4.16%) |
Oct 09, 2023 | 21.04 | 21.22 | 21.00 | 21.17 | 17,512 | +0.17(+0.81%) |
Oct 06, 2023 | 20.88 | 21.05 | 20.88 | 21.00 | 20,751 | +0.60(+2.94%) |
Oct 05, 2023 | 20.33 | 20.53 | 20.29 | 20.40 | 22,153 | +0.08(+0.39%) |
Oct 04, 2023 | 20.34 | 20.34 | 20.29 | 20.32 | 14,196 | +0.21(+1.02%) |
Oct 03, 2023 | 20.09 | 20.15 | 20.05 | 20.11 | 16,767 | -0.11(-0.52%) |
Oct 02, 2023 | 20.43 | 20.95 | 20.19 | 20.22 | 30,694 | -0.25(-1.22%) |
Sep 29, 2023 | 20.57 | 20.59 | 20.35 | 20.47 | 29,366 | +0.39(+1.94%) |
Sep 28, 2023 | 19.91 | 20.20 | 19.91 | 20.08 | 35,441 | +0.28(+1.41%) |
Sep 27, 2023 | 20.21 | 20.21 | 19.77 | 19.80 | 104,084 | -0.05(-0.25%) |
Sep 26, 2023 | 19.70 | 19.92 | 19.70 | 19.85 | 169,227 | -0.33(-1.64%) |
Sep 25, 2023 | 20.11 | 20.18 | 20.14 | 20.18 | 28,659 | -0.63(-3.03%) |
Sep 22, 2023 | 21.16 | 21.16 | 20.75 | 20.81 | 57,927 | +0.72(+3.61%) |
Sep 21, 2023 | 20.08 | 20.11 | 20.03 | 20.09 | 18,117 | -0.15(-0.77%) |
Sep 20, 2023 | 20.36 | 20.36 | 20.21 | 20.24 | 11,857 | -0.11(-0.54%) |
Sep 19, 2023 | 19.95 | 20.37 | 19.95 | 20.35 | 19,225 | -0.01(-0.07%) |
Sep 18, 2023 | 19.88 | 20.44 | 19.88 | 20.36 | 39,899 | -0.31(-1.48%) |
Sep 15, 2023 | 20.68 | 20.75 | 20.64 | 20.67 | 24,885 | -0.21(-1.01%) |
Sep 14, 2023 | 21.62 | 21.62 | 20.71 | 20.88 | 7,130 | +0.26(+1.26%) |
Sep 13, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 14,532 | -0.33(-1.58%) |
Sep 12, 2023 | 21.61 | 21.61 | 20.88 | 20.95 | 22,954 | +0.08(+0.38%) |
Sep 11, 2023 | 20.82 | 20.91 | 20.82 | 20.87 | 18,971 | -0.13(-0.61%) |
Sep 08, 2023 | 21.65 | 21.65 | 20.95 | 21.00 | 27,106 | -0.00(-0.01%) |
Sep 07, 2023 | 21.76 | 21.76 | 20.95 | 21.00 | 24,430 | -0.85(-3.89%) |
Sep 06, 2023 | 21.86 | 21.93 | 21.85 | 21.85 | 15,769 | -0.77(-3.40%) |
Sep 05, 2023 | 22.64 | 22.67 | 22.57 | 22.62 | 83,118 | -0.30(-1.31%) |
Sep 01, 2023 | 22.03 | 23.11 | 22.03 | 22.92 | 82,712 | +0.35(+1.54%) |
Aug 31, 2023 | 22.33 | 22.85 | 22.33 | 22.57 | 21,015 | +0.61(+2.79%) |
Aug 30, 2023 | 21.50 | 22.08 | 21.50 | 21.96 | 56,236 | +0.59(+2.76%) |
Aug 29, 2023 | 21.24 | 21.39 | 21.24 | 21.37 | 45,800 | +0.13(+0.60%) |
Aug 28, 2023 | 21.23 | 21.29 | 21.19 | 21.24 | 17,035 | +0.70(+3.42%) |
Aug 25, 2023 | 20.50 | 20.62 | 20.39 | 20.54 | 12,805 | -0.05(-0.24%) |
Aug 24, 2023 | 21.36 | 21.36 | 20.58 | 20.59 | 22,718 | +0.78(+3.94%) |
Aug 23, 2023 | 19.73 | 19.83 | 19.69 | 19.81 | 21,094 | +0.49(+2.54%) |
Aug 22, 2023 | 19.37 | 19.46 | 19.30 | 19.32 | 32,070 | +0.34(+1.77%) |
Aug 21, 2023 | 18.85 | 19.00 | 18.85 | 18.98 | 25,930 | +0.55(+3.01%) |
Aug 18, 2023 | 18.40 | 18.46 | 18.39 | 18.43 | 23,540 | -1.01(-5.21%) |
Aug 17, 2023 | 19.57 | 20.23 | 18.90 | 19.44 | 35,797 | -0.51(-2.54%) |
Aug 16, 2023 | 19.96 | 20.05 | 19.93 | 19.95 | 25,253 | +0.26(+1.31%) |
Aug 15, 2023 | 20.10 | 20.10 | 19.60 | 19.69 | 24,818 | -0.13(-0.66%) |
Aug 14, 2023 | 19.80 | 19.86 | 19.72 | 19.82 | 35,774 | -0.44(-2.17%) |
Aug 11, 2023 | 20.66 | 20.66 | 20.19 | 20.26 | 25,468 | -0.68(-3.25%) |
Aug 10, 2023 | 21.50 | 21.50 | 20.94 | 20.94 | 14,285 | -0.69(-3.19%) |
Aug 09, 2023 | 21.86 | 22.02 | 21.55 | 21.63 | 29,126 | -0.03(-0.14%) |
Aug 08, 2023 | 21.51 | 21.68 | 21.00 | 21.66 | 28,256 | -0.66(-2.96%) |
Aug 07, 2023 | 22.20 | 22.49 | 22.20 | 22.32 | 48,455 | +0.02(+0.11%) |
Aug 04, 2023 | 22.27 | 22.47 | 22.25 | 22.30 | 29,453 | +0.10(+0.45%) |
Aug 03, 2023 | 22.16 | 22.25 | 22.11 | 22.20 | 22,090 | +0.39(+1.77%) |
Aug 02, 2023 | 21.97 | 21.97 | 21.80 | 21.81 | 19,475 | -0.58(-2.59%) |