Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.89 | 17.25 | 16.79 | 16.85 | 1,106,295 | -0.12(-0.71%) |
Oct 30, 2023 | 17.26 | 17.30 | 16.78 | 16.97 | 700,771 | -0.06(-0.35%) |
Oct 27, 2023 | 17.45 | 17.57 | 16.96 | 17.03 | 805,547 | -0.39(-2.24%) |
Oct 26, 2023 | 17.85 | 17.95 | 16.95 | 17.42 | 1,128,822 | -0.39(-2.19%) |
Oct 25, 2023 | 18.48 | 18.57 | 17.31 | 17.81 | 1,096,524 | -0.98(-5.22%) |
Oct 24, 2023 | 18.53 | 19.22 | 18.53 | 18.79 | 924,677 | +0.29(+1.57%) |
Oct 23, 2023 | 17.97 | 18.98 | 17.77 | 18.50 | 1,208,284 | +0.48(+2.66%) |
Oct 20, 2023 | 18.16 | 18.46 | 17.67 | 18.02 | 947,402 | -0.30(-1.64%) |
Oct 19, 2023 | 18.17 | 18.57 | 18.03 | 18.32 | 1,181,230 | +0.07(+0.38%) |
Oct 18, 2023 | 18.24 | 18.43 | 17.82 | 18.25 | 933,286 | -0.21(-1.14%) |
Oct 17, 2023 | 18.40 | 18.95 | 18.27 | 18.46 | 1,039,616 | -0.10(-0.54%) |
Oct 16, 2023 | 18.52 | 19.03 | 18.18 | 18.56 | 697,870 | +0.22(+1.20%) |
Oct 13, 2023 | 18.71 | 18.71 | 18.02 | 18.34 | 535,518 | -0.32(-1.71%) |
Oct 12, 2023 | 19.23 | 19.23 | 18.25 | 18.66 | 526,865 | -0.53(-2.76%) |
Oct 11, 2023 | 19.66 | 19.94 | 18.89 | 19.19 | 486,693 | -0.17(-0.88%) |
Oct 10, 2023 | 18.51 | 19.55 | 18.51 | 19.36 | 874,237 | +0.82(+4.42%) |
Oct 09, 2023 | 18.14 | 18.59 | 17.93 | 18.54 | 822,800 | +0.10(+0.54%) |
Oct 06, 2023 | 18.56 | 18.80 | 17.98 | 18.44 | 1,485,072 | -0.32(-1.71%) |
Oct 05, 2023 | 19.05 | 19.09 | 18.15 | 18.76 | 661,643 | -0.31(-1.63%) |
Oct 04, 2023 | 19.20 | 19.20 | 18.72 | 19.07 | 364,204 | +0.26(+1.38%) |
Oct 03, 2023 | 19.18 | 19.26 | 18.57 | 18.81 | 669,965 | -0.81(-4.13%) |
Oct 02, 2023 | 19.22 | 19.86 | 19.06 | 19.62 | 1,056,008 | +0.45(+2.35%) |
Sep 29, 2023 | 19.65 | 19.99 | 19.07 | 19.17 | 1,162,133 | -0.28(-1.44%) |
Sep 28, 2023 | 19.14 | 19.90 | 19.02 | 19.45 | 967,757 | +0.40(+2.10%) |
Sep 27, 2023 | 18.77 | 19.07 | 18.43 | 19.05 | 762,048 | +0.31(+1.65%) |
Sep 26, 2023 | 18.59 | 19.03 | 18.56 | 18.74 | 1,012,121 | -0.24(-1.26%) |
Sep 25, 2023 | 18.74 | 19.01 | 18.65 | 18.98 | 1,040,902 | +0.11(+0.58%) |
Sep 22, 2023 | 19.03 | 19.42 | 18.79 | 18.87 | 1,007,014 | -0.02(-0.11%) |
Sep 21, 2023 | 19.02 | 19.28 | 18.56 | 18.89 | 1,440,346 | -0.48(-2.48%) |
Sep 20, 2023 | 19.87 | 20.08 | 19.37 | 19.37 | 599,180 | -0.35(-1.77%) |
Sep 19, 2023 | 20.02 | 20.09 | 19.46 | 19.72 | 1,186,690 | -0.50(-2.47%) |
Sep 18, 2023 | 20.03 | 20.62 | 20.02 | 20.22 | 1,061,878 | -0.08(-0.39%) |
Sep 15, 2023 | 21.07 | 21.31 | 20.12 | 20.30 | 1,508,550 | -0.76(-3.61%) |
Sep 14, 2023 | 21.80 | 23.00 | 20.65 | 21.06 | 2,328,664 | -0.46(-2.14%) |
Sep 13, 2023 | 21.52 | 21.81 | 21.06 | 21.52 | 1,110,811 | +0.26(+1.22%) |
Sep 12, 2023 | 21.26 | 21.94 | 21.06 | 21.26 | 2,539,751 | -0.20(-0.93%) |
Sep 11, 2023 | 21.30 | 21.75 | 21.03 | 21.46 | 2,233,071 | +0.51(+2.43%) |
Sep 08, 2023 | 21.44 | 21.44 | 20.51 | 20.95 | 2,797,299 | -0.55(-2.56%) |
Sep 07, 2023 | 21.15 | 21.99 | 20.77 | 21.50 | 2,502,548 | +0.06(+0.28%) |
Sep 06, 2023 | 21.30 | 21.59 | 21.20 | 21.44 | 1,697,430 | +0.13(+0.61%) |
Sep 05, 2023 | 21.42 | 21.85 | 21.14 | 21.31 | 1,660,735 | -0.30(-1.39%) |
Sep 01, 2023 | 21.57 | 21.77 | 21.03 | 21.61 | 1,915,707 | +0.17(+0.79%) |
Aug 31, 2023 | 22.20 | 22.25 | 21.20 | 21.44 | 2,396,842 | -0.56(-2.55%) |
Aug 30, 2023 | 20.95 | 22.12 | 20.80 | 22.00 | 5,039,543 | +1.05(+5.01%) |
Aug 29, 2023 | 20.23 | 21.42 | 19.95 | 20.95 | 2,457,601 | +0.77(+3.82%) |
Aug 28, 2023 | 19.48 | 20.50 | 19.47 | 20.18 | 2,052,308 | +0.70(+3.59%) |
Aug 25, 2023 | 18.57 | 19.86 | 18.55 | 19.48 | 1,279,470 | +0.98(+5.30%) |
Aug 24, 2023 | 18.97 | 19.04 | 18.34 | 18.50 | 2,043,656 | -0.40(-2.12%) |
Aug 23, 2023 | 18.78 | 19.37 | 18.61 | 18.90 | 2,551,397 | +0.23(+1.23%) |
Aug 22, 2023 | 18.92 | 19.19 | 18.60 | 18.67 | 1,451,634 | -0.22(-1.16%) |
Aug 21, 2023 | 19.78 | 20.05 | 18.73 | 18.89 | 2,198,428 | -0.75(-3.82%) |
Aug 18, 2023 | 19.17 | 19.87 | 18.81 | 19.64 | 2,819,840 | +0.42(+2.19%) |
Aug 17, 2023 | 20.68 | 21.09 | 18.91 | 19.22 | 4,640,699 | -1.23(-6.01%) |
Aug 16, 2023 | 19.66 | 24.22 | 19.51 | 20.45 | 38,800,152 | +4.95(+31.94%) |
Aug 15, 2023 | 13.42 | 15.72 | 12.89 | 15.50 | 8,526,716 | +1.83(+13.39%) |
Aug 14, 2023 | 12.58 | 14.52 | 12.34 | 13.67 | 5,994,633 | +0.99(+7.81%) |
Aug 11, 2023 | 12.56 | 12.84 | 12.52 | 12.68 | 3,019,188 | -0.05(-0.39%) |
Aug 10, 2023 | 12.77 | 12.84 | 12.49 | 12.73 | 1,846,571 | -0.03(-0.24%) |
Aug 09, 2023 | 13.35 | 13.41 | 12.72 | 12.76 | 1,587,083 | -0.57(-4.28%) |
Aug 08, 2023 | 13.43 | 13.51 | 13.18 | 13.33 | 1,080,528 | -0.34(-2.49%) |
Aug 07, 2023 | 13.74 | 13.85 | 13.60 | 13.67 | 827,534 | -0.05(-0.36%) |
Aug 04, 2023 | 14.20 | 14.20 | 13.67 | 13.72 | 678,801 | -0.27(-1.93%) |
Aug 03, 2023 | 13.85 | 14.22 | 13.84 | 13.99 | 1,044,001 | -0.36(-2.51%) |
Aug 02, 2023 | 14.82 | 14.91 | 14.24 | 14.35 | 855,919 | -0.74(-4.90%) |