Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.64 | 16.69 | 16.22 | 16.40 | 1,926,667 | -0.18(-1.09%) |
Oct 30, 2023 | 16.87 | 17.00 | 16.31 | 16.58 | 2,039,932 | +0.08(+0.48%) |
Oct 27, 2023 | 16.95 | 17.05 | 16.29 | 16.50 | 2,256,279 | -0.40(-2.37%) |
Oct 26, 2023 | 17.11 | 17.38 | 16.66 | 16.90 | 1,803,807 | -0.32(-1.86%) |
Oct 25, 2023 | 17.17 | 17.35 | 17.02 | 17.22 | 1,849,417 | -0.13(-0.75%) |
Oct 24, 2023 | 16.83 | 17.51 | 16.83 | 17.35 | 2,002,770 | +0.70(+4.20%) |
Oct 23, 2023 | 17.10 | 17.25 | 16.63 | 16.65 | 2,014,745 | -0.58(-3.37%) |
Oct 20, 2023 | 17.48 | 17.70 | 16.96 | 17.23 | 2,721,545 | -0.40(-2.27%) |
Oct 19, 2023 | 18.30 | 18.37 | 17.44 | 17.63 | 2,738,522 | -0.61(-3.34%) |
Oct 18, 2023 | 18.61 | 18.63 | 18.03 | 18.24 | 1,745,575 | -0.61(-3.24%) |
Oct 17, 2023 | 18.01 | 18.97 | 17.91 | 18.85 | 2,500,861 | +0.55(+3.01%) |
Oct 16, 2023 | 17.12 | 18.41 | 17.07 | 18.30 | 3,078,082 | +1.37(+8.09%) |
Oct 13, 2023 | 17.30 | 17.31 | 16.77 | 16.93 | 2,568,278 | +0.12(+0.71%) |
Oct 12, 2023 | 17.50 | 17.65 | 16.58 | 16.81 | 2,847,620 | -0.58(-3.34%) |
Oct 11, 2023 | 17.56 | 17.69 | 17.12 | 17.39 | 1,871,421 | -0.09(-0.51%) |
Oct 10, 2023 | 16.89 | 17.50 | 16.86 | 17.48 | 2,557,487 | +0.64(+3.80%) |
Oct 09, 2023 | 16.66 | 16.90 | 16.18 | 16.84 | 2,380,926 | +0.06(+0.36%) |
Oct 06, 2023 | 16.74 | 16.99 | 16.31 | 16.78 | 2,939,053 | -0.05(-0.30%) |
Oct 05, 2023 | 17.25 | 17.39 | 16.57 | 16.83 | 3,023,629 | -0.53(-3.05%) |
Oct 04, 2023 | 17.66 | 17.85 | 17.25 | 17.36 | 3,092,255 | -0.24(-1.36%) |
Oct 03, 2023 | 18.17 | 18.31 | 17.59 | 17.60 | 2,528,929 | -0.93(-5.02%) |
Oct 02, 2023 | 19.11 | 19.17 | 18.47 | 18.53 | 2,088,138 | -0.57(-2.98%) |
Sep 29, 2023 | 19.69 | 19.94 | 18.97 | 19.10 | 1,996,631 | -0.18(-0.93%) |
Sep 28, 2023 | 18.69 | 19.46 | 18.63 | 19.28 | 2,062,154 | +0.64(+3.43%) |
Sep 27, 2023 | 19.39 | 19.54 | 18.39 | 18.64 | 2,410,807 | -0.58(-3.02%) |
Sep 26, 2023 | 19.60 | 19.89 | 19.21 | 19.22 | 2,120,382 | -0.58(-2.93%) |
Sep 25, 2023 | 19.52 | 19.84 | 19.64 | 19.80 | 1,769,765 | -0.07(-0.35%) |
Sep 22, 2023 | 20.06 | 20.18 | 19.76 | 19.87 | 1,962,801 | +0.07(+0.35%) |
Sep 21, 2023 | 19.61 | 19.98 | 19.52 | 19.80 | 2,368,708 | -0.21(-1.05%) |
Sep 20, 2023 | 20.30 | 20.55 | 20.01 | 20.01 | 2,934,950 | -0.24(-1.19%) |
Sep 19, 2023 | 20.85 | 21.13 | 20.18 | 20.25 | 3,576,741 | -0.58(-2.78%) |
Sep 18, 2023 | 22.20 | 22.25 | 20.73 | 20.83 | 3,860,095 | -1.74(-7.71%) |
Sep 15, 2023 | 22.67 | 22.81 | 22.23 | 22.57 | 11,993,177 | -0.03(-0.13%) |
Sep 14, 2023 | 22.09 | 22.77 | 21.94 | 22.60 | 2,920,948 | +0.89(+4.10%) |
Sep 13, 2023 | 21.44 | 22.18 | 21.44 | 21.71 | 3,122,468 | +0.33(+1.54%) |
Sep 12, 2023 | 21.52 | 22.07 | 21.28 | 21.38 | 2,124,378 | -0.26(-1.20%) |
Sep 11, 2023 | 21.92 | 22.10 | 21.58 | 21.64 | 2,137,685 | +0.22(+1.03%) |
Sep 08, 2023 | 21.33 | 21.72 | 21.09 | 21.42 | 2,295,783 | -0.02(-0.09%) |
Sep 07, 2023 | 21.40 | 21.56 | 21.01 | 21.44 | 2,766,029 | -0.39(-1.79%) |
Sep 06, 2023 | 21.96 | 22.39 | 21.47 | 21.83 | 2,544,378 | +0.30(+1.39%) |
Sep 05, 2023 | 21.45 | 21.76 | 21.30 | 21.53 | 2,285,982 | +0.02(+0.09%) |
Sep 01, 2023 | 21.35 | 21.76 | 21.33 | 21.51 | 1,968,184 | +0.57(+2.72%) |
Aug 31, 2023 | 20.74 | 21.28 | 20.66 | 20.94 | 2,956,831 | +0.61(+3.00%) |
Aug 30, 2023 | 20.66 | 20.70 | 20.21 | 20.33 | 2,149,830 | -0.35(-1.69%) |
Aug 29, 2023 | 19.80 | 20.77 | 19.65 | 20.68 | 1,797,628 | +0.85(+4.29%) |
Aug 28, 2023 | 19.76 | 20.31 | 19.76 | 19.83 | 1,489,484 | +0.21(+1.07%) |
Aug 25, 2023 | 19.75 | 19.89 | 19.18 | 19.62 | 2,045,977 | -0.06(-0.30%) |
Aug 24, 2023 | 20.20 | 20.28 | 19.59 | 19.68 | 2,324,427 | -0.73(-3.58%) |
Aug 23, 2023 | 20.31 | 20.51 | 20.08 | 20.41 | 1,339,206 | +0.04(+0.20%) |
Aug 22, 2023 | 20.81 | 20.85 | 20.19 | 20.37 | 2,178,051 | -0.20(-0.97%) |
Aug 21, 2023 | 20.60 | 20.77 | 20.16 | 20.57 | 2,992,918 | +0.00(+0.00%) |
Aug 18, 2023 | 21.00 | 21.14 | 20.27 | 20.57 | 3,498,078 | -0.73(-3.43%) |
Aug 17, 2023 | 21.69 | 21.69 | 21.11 | 21.30 | 2,500,184 | -0.12(-0.56%) |
Aug 16, 2023 | 21.62 | 21.98 | 21.40 | 21.42 | 2,018,026 | -0.39(-1.79%) |
Aug 15, 2023 | 22.60 | 22.73 | 21.79 | 21.81 | 2,593,034 | -1.15(-5.01%) |
Aug 14, 2023 | 22.68 | 23.03 | 22.26 | 22.96 | 1,991,751 | -0.13(-0.56%) |
Aug 11, 2023 | 22.50 | 23.14 | 22.37 | 23.09 | 1,692,569 | +0.19(+0.83%) |
Aug 10, 2023 | 23.15 | 23.39 | 22.69 | 22.90 | 2,042,771 | -0.06(-0.26%) |
Aug 09, 2023 | 22.93 | 23.09 | 22.63 | 22.96 | 1,933,979 | +0.24(+1.06%) |
Aug 08, 2023 | 22.14 | 22.79 | 21.90 | 22.72 | 2,590,228 | -0.01(-0.04%) |
Aug 07, 2023 | 23.21 | 23.21 | 22.23 | 22.73 | 3,810,579 | -0.63(-2.70%) |
Aug 04, 2023 | 22.16 | 24.44 | 22.10 | 23.36 | 7,547,671 | +1.24(+5.61%) |
Aug 03, 2023 | 22.17 | 22.51 | 22.05 | 22.12 | 2,903,979 | -0.04(-0.18%) |
Aug 02, 2023 | 22.56 | 22.64 | 21.81 | 22.16 | 2,619,133 | -0.92(-3.99%) |