Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.78 | 18.81 | 18.43 | 18.51 | 4,346,332 | -0.21(-1.14%) |
Oct 30, 2023 | 18.66 | 18.86 | 18.65 | 18.73 | 2,012,564 | +0.20(+1.10%) |
Oct 27, 2023 | 18.66 | 18.93 | 18.48 | 18.52 | 2,242,516 | -0.09(-0.47%) |
Oct 26, 2023 | 18.52 | 18.73 | 18.52 | 18.61 | 1,991,141 | +0.02(+0.10%) |
Oct 25, 2023 | 18.77 | 18.79 | 18.44 | 18.59 | 1,870,824 | -0.18(-0.93%) |
Oct 24, 2023 | 18.54 | 18.91 | 18.50 | 18.77 | 1,663,931 | +0.31(+1.69%) |
Oct 23, 2023 | 18.53 | 18.82 | 18.37 | 18.45 | 2,563,527 | -0.18(-0.99%) |
Oct 20, 2023 | 18.72 | 18.85 | 18.61 | 18.64 | 1,812,378 | -0.11(-0.57%) |
Oct 19, 2023 | 18.45 | 18.91 | 18.45 | 18.75 | 2,665,845 | +0.15(+0.78%) |
Oct 18, 2023 | 18.34 | 18.70 | 18.30 | 18.60 | 2,047,106 | +0.28(+1.54%) |
Oct 17, 2023 | 18.29 | 18.49 | 18.26 | 18.32 | 2,621,641 | +0.01(+0.05%) |
Oct 16, 2023 | 18.21 | 18.37 | 17.97 | 18.31 | 1,753,385 | +0.21(+1.18%) |
Oct 13, 2023 | 17.84 | 18.20 | 17.70 | 18.09 | 3,088,829 | +0.25(+1.42%) |
Oct 12, 2023 | 18.63 | 18.63 | 17.73 | 17.84 | 3,427,127 | -0.76(-4.08%) |
Oct 11, 2023 | 18.90 | 18.90 | 18.47 | 18.60 | 2,415,750 | -0.35(-1.85%) |
Oct 10, 2023 | 18.73 | 18.98 | 18.68 | 18.95 | 2,196,246 | +0.21(+1.14%) |
Oct 09, 2023 | 18.41 | 18.88 | 18.41 | 18.74 | 2,743,925 | +0.23(+1.26%) |
Oct 06, 2023 | 18.94 | 18.94 | 18.34 | 18.50 | 2,712,570 | -0.55(-2.91%) |
Oct 05, 2023 | 18.83 | 19.08 | 18.79 | 19.06 | 2,458,504 | +0.25(+1.35%) |
Oct 04, 2023 | 18.95 | 19.09 | 18.77 | 18.80 | 5,042,588 | -0.08(-0.41%) |
Oct 03, 2023 | 19.49 | 19.52 | 18.77 | 18.88 | 3,075,402 | -0.62(-3.19%) |
Oct 02, 2023 | 19.87 | 19.91 | 19.46 | 19.51 | 3,120,493 | -0.36(-1.81%) |
Sep 29, 2023 | 19.94 | 20.08 | 19.82 | 19.87 | 1,833,993 | +0.00(+0.00%) |
Sep 28, 2023 | 19.84 | 19.98 | 19.77 | 19.87 | 2,327,552 | +0.06(+0.29%) |
Sep 27, 2023 | 20.07 | 20.09 | 19.54 | 19.81 | 2,863,346 | -0.23(-1.17%) |
Sep 26, 2023 | 20.05 | 20.28 | 20.01 | 20.04 | 3,008,246 | -0.03(-0.15%) |
Sep 25, 2023 | 19.76 | 20.18 | 20.05 | 20.07 | 2,140,308 | +0.15(+0.73%) |
Sep 22, 2023 | 19.83 | 20.13 | 19.80 | 19.92 | 1,979,737 | +0.09(+0.44%) |
Sep 21, 2023 | 20.05 | 20.23 | 19.82 | 19.84 | 2,304,469 | -0.39(-1.92%) |
Sep 20, 2023 | 19.93 | 20.27 | 19.91 | 20.23 | 2,696,047 | +0.36(+1.81%) |
Sep 19, 2023 | 19.88 | 20.04 | 19.74 | 19.87 | 3,454,799 | -0.04(-0.20%) |
Sep 18, 2023 | 19.59 | 19.94 | 19.58 | 19.90 | 2,568,547 | +0.33(+1.69%) |
Sep 15, 2023 | 19.61 | 19.63 | 19.49 | 19.57 | 3,068,222 | -0.11(-0.54%) |
Sep 14, 2023 | 19.45 | 19.71 | 19.43 | 19.68 | 1,645,771 | +0.27(+1.40%) |
Sep 13, 2023 | 19.43 | 19.43 | 19.24 | 19.41 | 1,735,643 | +0.03(+0.15%) |
Sep 12, 2023 | 19.32 | 19.48 | 19.16 | 19.38 | 2,298,974 | +0.09(+0.45%) |
Sep 11, 2023 | 19.21 | 19.35 | 19.16 | 19.29 | 2,381,048 | +0.13(+0.66%) |
Sep 08, 2023 | 19.45 | 19.49 | 19.14 | 19.16 | 2,028,339 | -0.18(-0.96%) |
Sep 07, 2023 | 19.63 | 19.63 | 19.34 | 19.35 | 2,617,140 | -0.25(-1.29%) |
Sep 06, 2023 | 19.44 | 19.71 | 19.34 | 19.60 | 3,783,573 | +0.10(+0.50%) |
Sep 05, 2023 | 19.45 | 19.76 | 19.29 | 19.51 | 3,402,437 | +0.10(+0.50%) |
Sep 01, 2023 | 19.40 | 19.50 | 19.38 | 19.41 | 2,371,476 | +0.15(+0.76%) |
Aug 31, 2023 | 19.54 | 19.73 | 19.25 | 19.26 | 3,510,582 | -0.22(-1.15%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.46 | 19.49 | 3,138,784 | -0.03(-0.15%) |
Aug 29, 2023 | 19.50 | 19.52 | 19.29 | 19.51 | 3,298,341 | +0.00(+0.00%) |
Aug 28, 2023 | 19.46 | 19.73 | 19.40 | 19.51 | 2,432,285 | +0.12(+0.59%) |
Aug 25, 2023 | 19.64 | 19.74 | 19.34 | 19.40 | 2,233,593 | -0.13(-0.69%) |
Aug 24, 2023 | 19.27 | 19.65 | 19.14 | 19.53 | 2,426,773 | +0.18(+0.94%) |
Aug 23, 2023 | 19.56 | 19.62 | 19.33 | 19.35 | 2,680,505 | -0.24(-1.23%) |
Aug 22, 2023 | 19.86 | 19.91 | 19.42 | 19.59 | 3,347,163 | -0.26(-1.31%) |
Aug 21, 2023 | 19.85 | 19.92 | 19.72 | 19.85 | 1,695,131 | +0.01(+0.05%) |
Aug 18, 2023 | 20.07 | 20.07 | 19.75 | 19.84 | 2,024,063 | -0.13(-0.67%) |
Aug 17, 2023 | 20.41 | 20.54 | 19.95 | 19.98 | 2,366,319 | -0.44(-2.17%) |
Aug 16, 2023 | 20.49 | 20.68 | 20.40 | 20.42 | 2,258,416 | -0.17(-0.84%) |
Aug 15, 2023 | 20.70 | 20.78 | 20.58 | 20.59 | 1,566,207 | -0.17(-0.83%) |
Aug 14, 2023 | 20.69 | 20.77 | 20.50 | 20.76 | 2,142,533 | +0.07(+0.33%) |
Aug 11, 2023 | 20.74 | 20.84 | 20.52 | 20.70 | 3,029,681 | -0.04(-0.19%) |
Aug 10, 2023 | 20.56 | 20.91 | 20.53 | 20.74 | 2,604,443 | +0.27(+1.32%) |
Aug 09, 2023 | 21.25 | 21.55 | 20.41 | 20.47 | 4,785,016 | -0.42(-2.02%) |
Aug 08, 2023 | 20.90 | 21.02 | 20.70 | 20.89 | 4,437,311 | -0.10(-0.46%) |
Aug 07, 2023 | 20.76 | 21.13 | 20.76 | 20.99 | 3,027,764 | +0.23(+1.11%) |
Aug 04, 2023 | 20.78 | 20.95 | 20.66 | 20.75 | 2,891,730 | +0.10(+0.47%) |
Aug 03, 2023 | 20.55 | 20.73 | 20.46 | 20.66 | 2,288,396 | +0.01(+0.05%) |
Aug 02, 2023 | 20.47 | 20.84 | 20.45 | 20.65 | 2,175,214 | +0.09(+0.42%) |