Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.99 | 14.04 | 13.65 | 13.82 | 3,902,243 | -0.13(-0.94%) |
Oct 30, 2023 | 14.07 | 14.20 | 13.70 | 13.95 | 3,822,512 | -0.03(-0.20%) |
Oct 27, 2023 | 14.26 | 14.28 | 13.95 | 13.98 | 4,081,183 | -0.33(-2.29%) |
Oct 26, 2023 | 14.54 | 14.70 | 14.30 | 14.31 | 3,581,086 | -0.32(-2.17%) |
Oct 25, 2023 | 14.53 | 14.71 | 14.45 | 14.63 | 2,342,224 | -0.10(-0.70%) |
Oct 24, 2023 | 14.48 | 14.82 | 14.44 | 14.73 | 3,764,368 | +0.26(+1.81%) |
Oct 23, 2023 | 14.94 | 15.04 | 14.45 | 14.47 | 3,385,638 | -0.39(-2.64%) |
Oct 20, 2023 | 14.96 | 15.11 | 14.84 | 14.86 | 2,564,572 | -0.22(-1.49%) |
Oct 19, 2023 | 15.15 | 15.25 | 14.93 | 15.08 | 4,818,351 | -0.14(-0.92%) |
Oct 18, 2023 | 15.23 | 15.34 | 15.00 | 15.22 | 4,289,403 | -0.14(-0.91%) |
Oct 17, 2023 | 15.56 | 15.83 | 15.23 | 15.36 | 72,768,240 | -0.39(-2.49%) |
Oct 16, 2023 | 16.33 | 16.53 | 15.57 | 15.76 | 6,305,013 | -0.43(-2.66%) |
Oct 13, 2023 | 15.62 | 16.27 | 15.38 | 16.19 | 4,140,871 | +0.64(+4.09%) |
Oct 12, 2023 | 15.99 | 16.04 | 15.50 | 15.55 | 2,772,688 | -0.54(-3.37%) |
Oct 11, 2023 | 16.23 | 16.23 | 15.98 | 16.09 | 2,601,612 | -0.07(-0.40%) |
Oct 10, 2023 | 15.96 | 16.38 | 15.83 | 16.16 | 2,508,181 | +0.31(+1.95%) |
Oct 09, 2023 | 15.36 | 15.90 | 15.35 | 15.85 | 3,883,193 | +0.36(+2.29%) |
Oct 06, 2023 | 15.04 | 15.60 | 14.91 | 15.49 | 2,654,067 | +0.34(+2.22%) |
Oct 05, 2023 | 15.20 | 15.34 | 15.04 | 15.16 | 2,219,992 | -0.09(-0.61%) |
Oct 04, 2023 | 15.18 | 15.32 | 15.02 | 15.25 | 3,542,068 | +0.03(+0.18%) |
Oct 03, 2023 | 15.45 | 15.58 | 15.07 | 15.22 | 2,943,686 | -0.37(-2.40%) |
Oct 02, 2023 | 16.10 | 16.12 | 15.52 | 15.60 | 3,451,371 | -0.63(-3.86%) |
Sep 29, 2023 | 16.12 | 16.34 | 16.02 | 16.22 | 3,463,913 | +0.26(+1.64%) |
Sep 28, 2023 | 15.53 | 16.01 | 15.35 | 15.96 | 4,385,805 | +0.46(+2.95%) |
Sep 27, 2023 | 16.03 | 16.10 | 15.44 | 15.50 | 6,513,537 | -0.62(-3.83%) |
Sep 26, 2023 | 16.56 | 16.64 | 16.02 | 16.12 | 5,736,111 | -0.59(-3.52%) |
Sep 25, 2023 | 16.99 | 16.81 | 16.65 | 16.71 | 3,708,016 | -0.36(-2.08%) |
Sep 22, 2023 | 17.54 | 17.54 | 17.03 | 17.06 | 3,305,539 | -0.30(-1.72%) |
Sep 21, 2023 | 17.66 | 17.75 | 17.35 | 17.36 | 2,573,830 | -0.32(-1.80%) |
Sep 20, 2023 | 17.85 | 17.91 | 17.65 | 17.68 | 2,907,140 | -0.08(-0.47%) |
Sep 19, 2023 | 18.09 | 18.18 | 17.76 | 17.77 | 2,152,718 | -0.42(-2.31%) |
Sep 18, 2023 | 18.22 | 18.38 | 18.04 | 18.19 | 2,001,046 | -0.07(-0.41%) |
Sep 15, 2023 | 18.35 | 18.48 | 18.16 | 18.26 | 6,503,221 | -0.23(-1.26%) |
Sep 14, 2023 | 18.24 | 18.55 | 18.20 | 18.49 | 2,627,248 | +0.49(+2.70%) |
Sep 13, 2023 | 18.03 | 18.21 | 17.89 | 18.01 | 2,057,753 | -0.16(-0.87%) |
Sep 12, 2023 | 18.34 | 18.55 | 18.03 | 18.17 | 3,510,678 | -0.21(-1.17%) |
Sep 11, 2023 | 18.08 | 18.65 | 18.06 | 18.38 | 2,847,858 | +0.36(+1.97%) |
Sep 08, 2023 | 18.24 | 18.28 | 17.98 | 18.03 | 2,054,302 | -0.17(-0.92%) |
Sep 07, 2023 | 18.52 | 18.76 | 18.18 | 18.20 | 4,622,828 | -0.34(-1.82%) |
Sep 06, 2023 | 19.49 | 19.66 | 18.51 | 18.53 | 3,903,889 | -1.09(-5.57%) |
Sep 05, 2023 | 20.61 | 20.63 | 19.62 | 19.62 | 1,816,793 | -1.07(-5.15%) |
Sep 01, 2023 | 20.70 | 20.88 | 20.57 | 20.69 | 1,033,897 | +0.17(+0.82%) |
Aug 31, 2023 | 20.92 | 21.00 | 20.51 | 20.52 | 1,001,747 | -0.34(-1.61%) |
Aug 30, 2023 | 20.84 | 20.94 | 20.71 | 20.86 | 1,319,303 | -0.03(-0.13%) |
Aug 29, 2023 | 20.74 | 20.93 | 20.56 | 20.89 | 1,245,563 | +0.26(+1.27%) |
Aug 28, 2023 | 20.48 | 20.69 | 20.47 | 20.62 | 1,014,676 | +0.20(+0.96%) |
Aug 25, 2023 | 20.23 | 20.54 | 20.10 | 20.43 | 1,313,540 | +0.23(+1.16%) |
Aug 24, 2023 | 20.37 | 20.61 | 20.10 | 20.19 | 1,669,061 | -0.29(-1.41%) |
Aug 23, 2023 | 20.78 | 20.79 | 20.46 | 20.48 | 1,023,689 | -0.22(-1.08%) |
Aug 22, 2023 | 20.97 | 21.07 | 20.70 | 20.71 | 1,465,302 | -0.22(-1.07%) |
Aug 21, 2023 | 20.91 | 21.13 | 20.78 | 20.93 | 1,251,906 | -0.08(-0.40%) |
Aug 18, 2023 | 20.76 | 21.07 | 20.68 | 21.02 | 1,928,908 | +0.05(+0.22%) |
Aug 17, 2023 | 21.27 | 21.38 | 20.85 | 20.97 | 1,503,389 | -0.13(-0.62%) |
Aug 16, 2023 | 21.32 | 21.50 | 21.07 | 21.10 | 1,393,829 | -0.37(-1.72%) |
Aug 15, 2023 | 21.15 | 21.57 | 21.14 | 21.47 | 1,937,772 | +0.18(+0.87%) |
Aug 14, 2023 | 21.30 | 21.57 | 21.19 | 21.29 | 2,041,501 | -0.08(-0.39%) |
Aug 11, 2023 | 21.74 | 21.92 | 21.34 | 21.37 | 2,130,186 | -0.42(-1.95%) |
Aug 10, 2023 | 21.54 | 22.14 | 21.54 | 21.79 | 3,675,067 | +0.42(+1.94%) |
Aug 09, 2023 | 22.04 | 22.07 | 21.31 | 21.38 | 3,241,410 | -0.56(-2.57%) |
Aug 08, 2023 | 20.85 | 22.23 | 20.77 | 21.94 | 6,491,209 | +1.82(+9.04%) |
Aug 07, 2023 | 19.97 | 20.44 | 19.94 | 20.12 | 3,171,728 | +0.25(+1.25%) |
Aug 04, 2023 | 19.90 | 20.07 | 19.74 | 19.87 | 1,913,590 | +0.02(+0.09%) |
Aug 03, 2023 | 20.09 | 20.24 | 19.80 | 19.86 | 2,491,027 | -0.28(-1.38%) |
Aug 02, 2023 | 19.83 | 20.16 | 19.64 | 20.13 | 2,000,365 | +0.07(+0.37%) |