Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.71 | 16.43 | 15.45 | 16.22 | 42,205,784 | +0.50(+3.18%) |
Oct 30, 2023 | 16.06 | 16.25 | 15.29 | 15.72 | 28,478,150 | -0.29(-1.81%) |
Oct 27, 2023 | 16.71 | 16.81 | 15.93 | 16.01 | 23,930,344 | -0.16(-0.99%) |
Oct 26, 2023 | 16.95 | 17.01 | 15.88 | 16.17 | 29,411,328 | -0.85(-4.99%) |
Oct 25, 2023 | 17.31 | 17.60 | 16.96 | 17.02 | 21,118,820 | -0.41(-2.35%) |
Oct 24, 2023 | 17.30 | 17.65 | 16.99 | 17.43 | 22,991,556 | +0.36(+2.11%) |
Oct 23, 2023 | 16.55 | 17.65 | 16.09 | 17.07 | 30,296,056 | +0.35(+2.09%) |
Oct 20, 2023 | 17.02 | 17.39 | 16.62 | 16.72 | 30,833,656 | -0.44(-2.56%) |
Oct 19, 2023 | 17.80 | 17.99 | 17.07 | 17.16 | 41,377,888 | -0.93(-5.14%) |
Oct 18, 2023 | 19.71 | 19.73 | 17.90 | 18.09 | 45,823,384 | -1.81(-9.10%) |
Oct 17, 2023 | 19.28 | 20.22 | 19.21 | 19.90 | 34,072,912 | +0.24(+1.22%) |
Oct 16, 2023 | 19.20 | 19.79 | 19.20 | 19.66 | 21,002,560 | +0.36(+1.87%) |
Oct 13, 2023 | 19.27 | 19.46 | 18.78 | 19.30 | 29,383,256 | -0.03(-0.16%) |
Oct 12, 2023 | 19.36 | 19.89 | 18.72 | 19.33 | 37,666,552 | -0.04(-0.21%) |
Oct 11, 2023 | 19.82 | 20.19 | 19.10 | 19.37 | 41,964,984 | -0.27(-1.37%) |
Oct 10, 2023 | 19.35 | 19.98 | 19.11 | 19.64 | 54,226,280 | +0.86(+4.58%) |
Oct 09, 2023 | 18.29 | 18.97 | 17.79 | 18.78 | 51,789,972 | -0.14(-0.74%) |
Oct 06, 2023 | 17.73 | 19.00 | 17.65 | 18.92 | 122,565,136 | +0.67(+3.67%) |
Oct 05, 2023 | 21.20 | 21.39 | 18.01 | 18.25 | 190,250,160 | -5.44(-22.96%) |
Oct 04, 2023 | 21.73 | 23.74 | 21.58 | 23.69 | 48,200,404 | +2.00(+9.22%) |
Oct 03, 2023 | 23.18 | 23.42 | 21.56 | 21.69 | 42,182,864 | -1.97(-8.33%) |
Oct 02, 2023 | 23.93 | 24.87 | 23.37 | 23.66 | 49,524,432 | -0.62(-2.55%) |
Sep 29, 2023 | 23.45 | 24.50 | 23.39 | 24.28 | 35,885,848 | +1.20(+5.20%) |
Sep 28, 2023 | 23.02 | 23.24 | 22.23 | 23.08 | 23,026,248 | +0.03(+0.13%) |
Sep 27, 2023 | 22.64 | 23.33 | 21.99 | 23.05 | 31,198,304 | +0.79(+3.55%) |
Sep 26, 2023 | 21.50 | 22.67 | 21.10 | 22.26 | 37,226,560 | +1.13(+5.35%) |
Sep 25, 2023 | 20.40 | 21.25 | 20.95 | 21.13 | 24,466,210 | +0.54(+2.62%) |
Sep 22, 2023 | 21.60 | 21.93 | 20.58 | 20.59 | 24,225,750 | -0.94(-4.37%) |
Sep 21, 2023 | 21.80 | 22.20 | 21.52 | 21.53 | 20,008,704 | -0.87(-3.88%) |
Sep 20, 2023 | 22.96 | 23.42 | 22.38 | 22.40 | 19,529,212 | -0.34(-1.50%) |
Sep 19, 2023 | 23.50 | 23.51 | 21.81 | 22.74 | 33,659,924 | -0.97(-4.09%) |
Sep 18, 2023 | 24.03 | 24.42 | 23.41 | 23.71 | 20,488,032 | -0.47(-1.94%) |
Sep 15, 2023 | 24.24 | 24.62 | 23.68 | 24.18 | 38,433,188 | +0.07(+0.29%) |
Sep 14, 2023 | 23.25 | 24.17 | 23.19 | 24.11 | 21,549,244 | +0.86(+3.70%) |
Sep 13, 2023 | 23.59 | 23.76 | 23.20 | 23.25 | 15,631,751 | -0.33(-1.40%) |
Sep 12, 2023 | 23.21 | 24.46 | 23.06 | 23.58 | 23,920,760 | +0.17(+0.73%) |
Sep 11, 2023 | 23.50 | 23.95 | 22.89 | 23.41 | 26,470,288 | +0.31(+1.34%) |
Sep 08, 2023 | 23.40 | 23.74 | 22.76 | 23.10 | 19,088,394 | -0.32(-1.37%) |
Sep 07, 2023 | 22.49 | 23.49 | 22.43 | 23.42 | 18,514,040 | +0.16(+0.69%) |
Sep 06, 2023 | 23.25 | 23.42 | 22.50 | 23.26 | 18,075,032 | -0.13(-0.56%) |
Sep 05, 2023 | 23.17 | 23.71 | 23.12 | 23.39 | 18,896,428 | +0.08(+0.34%) |
Sep 01, 2023 | 23.00 | 23.75 | 22.46 | 23.31 | 26,403,080 | +0.58(+2.55%) |
Aug 31, 2023 | 23.03 | 23.45 | 22.36 | 22.73 | 27,609,108 | -0.15(-0.66%) |
Aug 30, 2023 | 22.09 | 22.92 | 21.98 | 22.88 | 23,281,964 | +0.57(+2.55%) |
Aug 29, 2023 | 20.38 | 22.33 | 20.35 | 22.31 | 33,600,668 | +1.78(+8.67%) |
Aug 28, 2023 | 20.30 | 20.74 | 19.98 | 20.53 | 14,786,027 | +0.46(+2.29%) |
Aug 25, 2023 | 19.92 | 20.32 | 19.57 | 20.07 | 17,059,440 | +0.43(+2.19%) |
Aug 24, 2023 | 20.20 | 20.27 | 19.48 | 19.64 | 18,898,704 | -0.68(-3.35%) |
Aug 23, 2023 | 19.76 | 20.49 | 19.61 | 20.32 | 17,536,432 | +0.24(+1.20%) |
Aug 22, 2023 | 21.38 | 21.47 | 19.77 | 20.08 | 30,487,488 | -1.10(-5.19%) |
Aug 21, 2023 | 20.86 | 21.32 | 20.74 | 21.18 | 21,244,708 | +0.40(+1.92%) |
Aug 18, 2023 | 20.25 | 21.17 | 20.18 | 20.78 | 25,944,106 | -0.17(-0.81%) |
Aug 17, 2023 | 21.06 | 21.80 | 20.66 | 20.95 | 34,878,952 | -0.09(-0.43%) |
Aug 16, 2023 | 20.38 | 21.45 | 20.20 | 21.04 | 32,108,176 | +0.26(+1.25%) |
Aug 15, 2023 | 21.66 | 21.86 | 20.45 | 20.78 | 31,720,298 | -0.78(-3.62%) |
Aug 14, 2023 | 20.90 | 21.80 | 20.52 | 21.56 | 33,963,572 | -0.01(-0.05%) |
Aug 11, 2023 | 21.98 | 21.98 | 21.28 | 21.57 | 31,238,912 | -0.34(-1.55%) |
Aug 10, 2023 | 22.66 | 22.90 | 21.51 | 21.91 | 50,535,728 | -0.44(-1.97%) |
Aug 09, 2023 | 24.83 | 25.73 | 22.26 | 22.35 | 84,860,320 | -2.45(-9.88%) |
Aug 08, 2023 | 23.78 | 25.25 | 23.60 | 24.80 | 57,447,252 | +0.52(+2.14%) |
Aug 07, 2023 | 25.69 | 25.74 | 23.63 | 24.28 | 38,245,680 | -0.98(-3.88%) |
Aug 04, 2023 | 26.83 | 26.83 | 25.18 | 25.26 | 33,547,728 | -1.24(-4.68%) |
Aug 03, 2023 | 25.37 | 27.01 | 25.35 | 26.50 | 31,691,588 | +0.59(+2.28%) |
Aug 02, 2023 | 26.42 | 26.48 | 24.84 | 25.91 | 48,188,908 | -1.39(-5.09%) |