Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.20 | 18.45 | 18.17 | 18.39 | 820,828 | +0.21(+1.14%) |
Oct 30, 2023 | 18.18 | 18.31 | 17.95 | 18.18 | 923,226 | +0.11(+0.60%) |
Oct 27, 2023 | 18.30 | 18.37 | 17.97 | 18.07 | 1,153,322 | -0.29(-1.56%) |
Oct 26, 2023 | 18.54 | 18.62 | 18.27 | 18.36 | 930,801 | -0.08(-0.43%) |
Oct 25, 2023 | 18.30 | 18.49 | 18.29 | 18.44 | 815,931 | +0.04(+0.21%) |
Oct 24, 2023 | 18.52 | 18.60 | 18.30 | 18.40 | 868,836 | +0.04(+0.22%) |
Oct 23, 2023 | 18.41 | 18.71 | 18.32 | 18.36 | 873,654 | -0.22(-1.17%) |
Oct 20, 2023 | 18.72 | 18.78 | 18.58 | 18.58 | 924,561 | -0.11(-0.58%) |
Oct 19, 2023 | 18.75 | 19.02 | 18.61 | 18.69 | 1,031,018 | -0.11(-0.58%) |
Oct 18, 2023 | 19.18 | 19.23 | 18.74 | 18.79 | 899,171 | -0.53(-2.76%) |
Oct 17, 2023 | 19.01 | 19.49 | 19.01 | 19.33 | 1,523,153 | +0.20(+1.03%) |
Oct 16, 2023 | 18.97 | 19.25 | 18.83 | 19.13 | 976,206 | +0.33(+1.73%) |
Oct 13, 2023 | 18.95 | 19.06 | 18.71 | 18.80 | 999,201 | -0.08(-0.42%) |
Oct 12, 2023 | 19.27 | 19.27 | 18.71 | 18.88 | 880,543 | -0.37(-1.90%) |
Oct 11, 2023 | 19.14 | 19.25 | 19.06 | 19.25 | 683,151 | +0.15(+0.78%) |
Oct 10, 2023 | 18.97 | 19.13 | 18.90 | 19.10 | 751,031 | +0.18(+0.94%) |
Oct 09, 2023 | 18.74 | 18.97 | 18.74 | 18.92 | 678,865 | +0.02(+0.10%) |
Oct 06, 2023 | 18.64 | 19.04 | 18.59 | 18.90 | 934,422 | +0.17(+0.90%) |
Oct 05, 2023 | 18.69 | 18.82 | 18.57 | 18.73 | 953,641 | +0.04(+0.21%) |
Oct 04, 2023 | 18.46 | 18.74 | 18.32 | 18.70 | 1,096,986 | +0.23(+1.23%) |
Oct 03, 2023 | 18.29 | 18.54 | 18.23 | 18.47 | 1,377,420 | +0.03(+0.16%) |
Oct 02, 2023 | 19.27 | 19.27 | 18.35 | 18.44 | 1,850,806 | -0.91(-4.70%) |
Sep 29, 2023 | 19.66 | 19.72 | 19.24 | 19.35 | 1,110,345 | -0.19(-0.96%) |
Sep 28, 2023 | 19.58 | 19.77 | 19.50 | 19.54 | 916,740 | +0.03(+0.15%) |
Sep 27, 2023 | 19.40 | 19.55 | 19.28 | 19.51 | 1,359,156 | +0.21(+1.08%) |
Sep 26, 2023 | 19.80 | 19.93 | 19.25 | 19.30 | 1,362,226 | -0.58(-2.93%) |
Sep 25, 2023 | 19.89 | 19.92 | 19.78 | 19.88 | 855,931 | -0.10(-0.49%) |
Sep 22, 2023 | 19.97 | 20.16 | 19.92 | 19.98 | 1,032,348 | -0.04(-0.20%) |
Sep 21, 2023 | 19.97 | 20.10 | 19.83 | 20.02 | 1,396,854 | -0.08(-0.39%) |
Sep 20, 2023 | 20.01 | 20.29 | 19.99 | 20.10 | 1,066,514 | +0.21(+1.04%) |
Sep 19, 2023 | 20.11 | 20.21 | 19.89 | 19.89 | 847,070 | -0.19(-0.94%) |
Sep 18, 2023 | 19.90 | 20.17 | 19.76 | 20.08 | 1,293,407 | +0.18(+0.89%) |
Sep 15, 2023 | 19.61 | 19.96 | 19.61 | 19.90 | 2,817,376 | +0.25(+1.26%) |
Sep 14, 2023 | 19.39 | 19.69 | 19.39 | 19.65 | 1,365,116 | +0.40(+2.05%) |
Sep 13, 2023 | 19.41 | 19.47 | 19.14 | 19.26 | 1,560,018 | -0.09(-0.48%) |
Sep 12, 2023 | 19.37 | 19.51 | 19.31 | 19.35 | 958,262 | -0.05(-0.25%) |
Sep 11, 2023 | 19.43 | 19.56 | 19.31 | 19.40 | 1,098,046 | -0.04(-0.20%) |
Sep 08, 2023 | 19.12 | 19.48 | 19.10 | 19.44 | 1,464,885 | +0.29(+1.54%) |
Sep 07, 2023 | 19.47 | 19.51 | 19.14 | 19.15 | 2,203,512 | -0.27(-1.42%) |
Sep 06, 2023 | 19.76 | 19.76 | 19.30 | 19.42 | 1,246,073 | -0.30(-1.54%) |
Sep 05, 2023 | 19.94 | 20.00 | 19.46 | 19.73 | 1,604,714 | -0.38(-1.90%) |
Sep 01, 2023 | 20.19 | 20.29 | 20.01 | 20.11 | 1,334,197 | +0.12(+0.59%) |
Aug 31, 2023 | 19.90 | 20.03 | 19.83 | 19.99 | 8,875,895 | +0.18(+0.89%) |
Aug 30, 2023 | 19.84 | 19.99 | 19.75 | 19.81 | 1,773,524 | +0.03(+0.15%) |
Aug 29, 2023 | 19.81 | 19.81 | 19.50 | 19.78 | 2,341,510 | +0.05(+0.25%) |
Aug 28, 2023 | 19.83 | 20.06 | 19.70 | 19.74 | 1,662,538 | -0.05(-0.25%) |
Aug 25, 2023 | 19.70 | 19.84 | 19.54 | 19.78 | 3,798,765 | +0.10(+0.50%) |
Aug 24, 2023 | 19.70 | 20.02 | 19.58 | 19.69 | 1,465,036 | -0.07(-0.35%) |
Aug 23, 2023 | 19.75 | 19.88 | 19.68 | 19.75 | 1,244,052 | +0.03(+0.15%) |
Aug 22, 2023 | 19.67 | 19.77 | 19.63 | 19.73 | 1,563,222 | +0.05(+0.25%) |
Aug 21, 2023 | 20.03 | 20.05 | 19.56 | 19.68 | 1,703,996 | -0.37(-1.86%) |
Aug 18, 2023 | 20.04 | 20.11 | 19.88 | 20.05 | 1,542,287 | -0.05(-0.24%) |
Aug 17, 2023 | 20.29 | 20.46 | 20.10 | 20.10 | 1,319,001 | -0.25(-1.21%) |
Aug 16, 2023 | 20.40 | 20.54 | 20.26 | 20.34 | 1,218,249 | -0.10(-0.48%) |
Aug 15, 2023 | 20.87 | 20.99 | 20.43 | 20.44 | 1,251,980 | -0.55(-2.62%) |
Aug 14, 2023 | 20.90 | 21.01 | 20.66 | 20.99 | 1,993,803 | -0.06(-0.28%) |
Aug 11, 2023 | 20.83 | 21.05 | 20.70 | 21.05 | 1,942,750 | +0.25(+1.18%) |
Aug 10, 2023 | 20.97 | 21.25 | 20.75 | 20.81 | 1,763,990 | -0.12(-0.56%) |
Aug 09, 2023 | 20.96 | 21.06 | 20.83 | 20.92 | 1,265,972 | -0.09(-0.42%) |
Aug 08, 2023 | 20.84 | 21.03 | 20.73 | 21.01 | 1,281,582 | +0.01(+0.05%) |
Aug 07, 2023 | 20.64 | 21.03 | 20.64 | 21.00 | 1,643,212 | +0.37(+1.81%) |
Aug 04, 2023 | 21.11 | 21.21 | 20.48 | 20.63 | 2,526,445 | -0.37(-1.78%) |
Aug 03, 2023 | 21.67 | 21.96 | 20.99 | 21.00 | 2,161,174 | -0.86(-3.95%) |
Aug 02, 2023 | 21.47 | 21.98 | 21.47 | 21.87 | 2,174,344 | +0.29(+1.37%) |