Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.35 | 14.75 | 14.14 | 14.67 | 2,446,315 | +0.42(+2.95%) |
Oct 30, 2023 | 14.39 | 14.42 | 13.81 | 14.25 | 2,525,519 | +0.13(+0.92%) |
Oct 27, 2023 | 14.41 | 14.54 | 13.75 | 14.12 | 2,438,035 | -0.03(-0.21%) |
Oct 26, 2023 | 14.23 | 14.47 | 13.64 | 14.15 | 3,168,379 | -0.07(-0.49%) |
Oct 25, 2023 | 14.66 | 14.75 | 14.08 | 14.22 | 2,017,259 | -0.78(-5.20%) |
Oct 24, 2023 | 14.50 | 15.47 | 14.47 | 15.00 | 2,357,089 | +0.76(+5.34%) |
Oct 23, 2023 | 14.37 | 14.73 | 14.12 | 14.24 | 1,560,529 | -0.42(-2.86%) |
Oct 20, 2023 | 14.68 | 14.91 | 14.21 | 14.66 | 3,139,802 | -0.15(-1.01%) |
Oct 19, 2023 | 15.17 | 15.58 | 14.80 | 14.81 | 2,309,487 | -0.31(-2.05%) |
Oct 18, 2023 | 15.41 | 15.52 | 14.99 | 15.12 | 1,689,933 | -0.56(-3.57%) |
Oct 17, 2023 | 15.15 | 15.90 | 15.11 | 15.68 | 2,234,583 | +0.16(+1.03%) |
Oct 16, 2023 | 14.85 | 15.69 | 14.59 | 15.52 | 3,206,309 | +0.82(+5.58%) |
Oct 13, 2023 | 15.76 | 15.76 | 14.61 | 14.70 | 3,414,813 | -1.07(-6.79%) |
Oct 12, 2023 | 16.41 | 16.46 | 15.65 | 15.77 | 1,765,776 | -0.69(-4.19%) |
Oct 11, 2023 | 16.65 | 17.04 | 16.16 | 16.46 | 1,723,959 | -0.01(-0.06%) |
Oct 10, 2023 | 16.50 | 17.26 | 16.41 | 16.47 | 2,327,958 | -0.18(-1.08%) |
Oct 09, 2023 | 15.78 | 16.71 | 15.67 | 16.65 | 2,673,973 | +0.54(+3.35%) |
Oct 06, 2023 | 15.49 | 16.16 | 15.36 | 16.11 | 2,692,600 | +0.35(+2.22%) |
Oct 05, 2023 | 17.61 | 17.80 | 15.65 | 15.76 | 7,455,643 | -2.49(-13.64%) |
Oct 04, 2023 | 17.94 | 18.26 | 17.55 | 18.25 | 2,014,584 | +0.51(+2.87%) |
Oct 03, 2023 | 18.51 | 18.72 | 17.61 | 17.74 | 2,381,493 | -1.09(-5.79%) |
Oct 02, 2023 | 19.08 | 19.50 | 18.65 | 18.83 | 1,725,896 | -0.34(-1.77%) |
Sep 29, 2023 | 19.07 | 19.53 | 18.86 | 19.17 | 2,139,402 | +0.44(+2.35%) |
Sep 28, 2023 | 18.12 | 19.40 | 18.09 | 18.73 | 2,542,637 | +0.41(+2.24%) |
Sep 27, 2023 | 18.24 | 18.48 | 17.89 | 18.32 | 1,345,106 | +0.55(+3.10%) |
Sep 26, 2023 | 18.00 | 18.75 | 17.65 | 17.77 | 1,558,562 | -0.49(-2.68%) |
Sep 25, 2023 | 18.27 | 18.42 | 18.13 | 18.26 | 1,815,822 | -0.24(-1.30%) |
Sep 22, 2023 | 18.48 | 18.66 | 18.09 | 18.50 | 1,807,711 | +0.31(+1.70%) |
Sep 21, 2023 | 18.89 | 19.02 | 18.14 | 18.19 | 2,590,389 | -1.17(-6.04%) |
Sep 20, 2023 | 19.79 | 20.20 | 19.35 | 19.36 | 1,655,680 | -0.32(-1.63%) |
Sep 19, 2023 | 19.79 | 19.88 | 19.18 | 19.68 | 2,509,119 | -0.26(-1.30%) |
Sep 18, 2023 | 20.40 | 20.43 | 19.92 | 19.94 | 1,957,876 | -0.60(-2.92%) |
Sep 15, 2023 | 21.56 | 21.56 | 20.42 | 20.54 | 5,081,478 | -1.08(-5.00%) |
Sep 14, 2023 | 22.59 | 22.60 | 21.25 | 21.62 | 2,433,186 | -0.73(-3.27%) |
Sep 13, 2023 | 22.71 | 22.90 | 21.83 | 22.35 | 3,070,914 | -0.47(-2.06%) |
Sep 12, 2023 | 23.19 | 23.48 | 22.61 | 22.82 | 1,923,878 | -0.65(-2.77%) |
Sep 11, 2023 | 22.80 | 23.72 | 22.73 | 23.47 | 1,834,087 | +0.47(+2.04%) |
Sep 08, 2023 | 23.23 | 23.70 | 22.67 | 23.00 | 2,348,278 | -0.38(-1.63%) |
Sep 07, 2023 | 23.20 | 23.59 | 22.96 | 23.38 | 2,007,216 | -0.38(-1.60%) |
Sep 06, 2023 | 23.88 | 24.13 | 23.32 | 23.76 | 2,072,336 | -0.25(-1.04%) |
Sep 05, 2023 | 23.80 | 24.14 | 23.60 | 24.01 | 2,377,820 | -0.09(-0.37%) |
Sep 01, 2023 | 24.01 | 24.31 | 23.61 | 24.10 | 2,041,378 | +0.31(+1.30%) |
Aug 31, 2023 | 23.50 | 24.20 | 23.44 | 23.79 | 2,786,589 | +0.35(+1.49%) |
Aug 30, 2023 | 23.00 | 23.47 | 22.52 | 23.44 | 2,630,530 | +0.34(+1.47%) |
Aug 29, 2023 | 22.07 | 23.69 | 21.81 | 23.10 | 3,615,435 | +0.66(+2.94%) |
Aug 28, 2023 | 22.15 | 23.25 | 22.15 | 22.44 | 5,227,253 | +0.51(+2.33%) |
Aug 25, 2023 | 20.27 | 22.18 | 20.27 | 21.93 | 5,291,105 | +1.59(+7.82%) |
Aug 24, 2023 | 21.34 | 21.40 | 19.97 | 20.34 | 3,227,865 | -0.76(-3.60%) |
Aug 23, 2023 | 19.27 | 21.12 | 19.24 | 21.10 | 5,013,353 | +1.83(+9.50%) |
Aug 22, 2023 | 19.20 | 19.51 | 19.01 | 19.27 | 2,286,911 | +0.35(+1.85%) |
Aug 21, 2023 | 19.10 | 19.54 | 18.47 | 18.92 | 2,167,172 | -0.36(-1.87%) |
Aug 18, 2023 | 18.64 | 19.80 | 18.46 | 19.28 | 3,154,967 | +0.16(+0.84%) |
Aug 17, 2023 | 19.25 | 19.30 | 18.69 | 19.12 | 3,165,626 | +0.05(+0.26%) |
Aug 16, 2023 | 18.51 | 19.51 | 18.24 | 19.07 | 3,724,821 | +0.35(+1.87%) |
Aug 15, 2023 | 18.95 | 19.39 | 18.70 | 18.72 | 2,236,812 | -0.38(-1.99%) |
Aug 14, 2023 | 19.20 | 19.40 | 18.91 | 19.10 | 1,585,406 | -0.50(-2.55%) |
Aug 11, 2023 | 19.03 | 19.80 | 18.85 | 19.60 | 2,029,835 | +0.29(+1.50%) |
Aug 10, 2023 | 20.69 | 20.93 | 19.21 | 19.31 | 3,403,708 | -1.07(-5.25%) |
Aug 09, 2023 | 20.97 | 21.54 | 20.24 | 20.38 | 5,032,161 | -0.53(-2.53%) |
Aug 08, 2023 | 20.30 | 21.36 | 19.73 | 20.91 | 4,140,136 | +0.17(+0.82%) |
Aug 07, 2023 | 21.10 | 21.10 | 19.43 | 20.74 | 3,690,464 | -0.24(-1.14%) |
Aug 04, 2023 | 20.43 | 21.19 | 20.24 | 20.98 | 5,580,405 | +0.74(+3.66%) |
Aug 03, 2023 | 18.35 | 20.58 | 18.00 | 20.24 | 10,410,549 | +3.79(+23.04%) |
Aug 02, 2023 | 17.32 | 17.32 | 16.26 | 16.45 | 3,528,355 | -1.49(-8.31%) |