Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.20 | 23.84 | 23.02 | 23.60 | 9,250 | +0.15(+0.64%) |
Oct 30, 2023 | 23.47 | 23.47 | 22.37 | 23.45 | 10,802 | +0.32(+1.38%) |
Oct 27, 2023 | 23.66 | 23.66 | 22.65 | 23.13 | 16,297 | -0.72(-3.02%) |
Oct 26, 2023 | 24.66 | 24.66 | 23.63 | 23.85 | 18,634 | -1.13(-4.52%) |
Oct 25, 2023 | 25.90 | 25.90 | 24.67 | 24.98 | 23,840 | -1.42(-5.38%) |
Oct 24, 2023 | 27.44 | 27.55 | 25.71 | 26.40 | 19,396 | -0.18(-0.68%) |
Oct 23, 2023 | 25.71 | 27.06 | 25.65 | 26.58 | 15,404 | +0.38(+1.45%) |
Oct 20, 2023 | 27.84 | 28.10 | 25.91 | 26.20 | 17,259 | -1.41(-5.11%) |
Oct 19, 2023 | 27.40 | 28.50 | 27.33 | 27.61 | 11,472 | +0.12(+0.44%) |
Oct 18, 2023 | 27.98 | 28.43 | 26.99 | 27.49 | 12,082 | -0.48(-1.72%) |
Oct 17, 2023 | 28.65 | 28.98 | 27.17 | 27.97 | 17,904 | -0.33(-1.17%) |
Oct 16, 2023 | 27.16 | 28.50 | 27.16 | 28.30 | 7,703 | +0.75(+2.72%) |
Oct 13, 2023 | 27.35 | 27.91 | 27.11 | 27.55 | 6,207 | -0.31(-1.11%) |
Oct 12, 2023 | 27.69 | 27.99 | 27.39 | 27.86 | 5,903 | -0.16(-0.57%) |
Oct 11, 2023 | 28.78 | 28.78 | 27.15 | 28.02 | 10,106 | -1.08(-3.71%) |
Oct 10, 2023 | 28.51 | 29.25 | 28.50 | 29.10 | 9,562 | +2.29(+8.54%) |
Oct 06, 2023 | 26.81 | 0 | -0.17(-0.63%) | |||
Oct 05, 2023 | 26.00 | 27.22 | 25.04 | 26.98 | 22,713 | +0.84(+3.21%) |
Oct 04, 2023 | 26.80 | 26.99 | 26.03 | 26.14 | 12,305 | -0.21(-0.80%) |
Oct 03, 2023 | 26.73 | 27.15 | 26.06 | 26.35 | 6,500 | -0.68(-2.52%) |
Oct 02, 2023 | 27.75 | 27.75 | 26.51 | 27.03 | 7,412 | -0.56(-2.03%) |
Sep 29, 2023 | 27.63 | 28.07 | 27.25 | 27.59 | 9,621 | +0.55(+2.03%) |
Sep 28, 2023 | 26.03 | 27.35 | 26.03 | 27.04 | 6,785 | +1.28(+4.97%) |
Sep 27, 2023 | 26.03 | 26.19 | 25.62 | 25.76 | 12,654 | -0.30(-1.15%) |
Sep 26, 2023 | 26.32 | 26.32 | 25.38 | 26.06 | 21,339 | -0.09(-0.34%) |
Sep 25, 2023 | 26.75 | 26.19 | 25.95 | 26.15 | 10,805 | -0.57(-2.13%) |
Sep 22, 2023 | 26.67 | 27.13 | 25.68 | 26.72 | 25,013 | +0.28(+1.06%) |
Sep 21, 2023 | 26.98 | 26.98 | 25.71 | 26.44 | 18,128 | +0.02(+0.08%) |
Sep 20, 2023 | 28.00 | 28.00 | 26.13 | 26.42 | 24,907 | -1.13(-4.10%) |
Sep 19, 2023 | 30.12 | 30.77 | 26.96 | 27.55 | 13,053 | -2.57(-8.53%) |
Sep 18, 2023 | 31.33 | 31.33 | 30.12 | 30.12 | 5,717 | -1.13(-3.62%) |
Sep 15, 2023 | 31.18 | 31.54 | 29.80 | 31.25 | 18,157 | +0.42(+1.36%) |
Sep 14, 2023 | 29.81 | 30.83 | 29.48 | 30.83 | 8,436 | +1.17(+3.94%) |
Sep 13, 2023 | 28.55 | 30.89 | 28.40 | 29.66 | 20,666 | +1.28(+4.51%) |
Sep 12, 2023 | 28.12 | 28.49 | 27.62 | 28.38 | 13,291 | +0.32(+1.14%) |
Sep 11, 2023 | 27.91 | 28.06 | 27.10 | 28.06 | 7,569 | +0.49(+1.78%) |
Sep 08, 2023 | 27.42 | 27.77 | 26.70 | 27.57 | 12,796 | +0.40(+1.47%) |
Sep 07, 2023 | 27.55 | 28.43 | 26.80 | 27.17 | 14,214 | -0.59(-2.13%) |
Sep 06, 2023 | 29.08 | 29.11 | 26.47 | 27.76 | 28,545 | -1.66(-5.64%) |
Sep 05, 2023 | 33.30 | 33.30 | 29.14 | 29.42 | 22,283 | -3.90(-11.70%) |
Sep 01, 2023 | 33.32 | 0 | +1.19(+3.70%) | |||
Aug 31, 2023 | 32.08 | 32.89 | 31.75 | 32.13 | 48,271 | -0.04(-0.12%) |
Aug 30, 2023 | 32.26 | 32.77 | 31.96 | 32.17 | 17,206 | -0.22(-0.68%) |
Aug 29, 2023 | 31.86 | 32.39 | 31.03 | 32.39 | 35,382 | +1.53(+4.96%) |
Aug 28, 2023 | 30.91 | 30.93 | 30.03 | 30.86 | 10,113 | -0.18(-0.58%) |
Aug 25, 2023 | 33.19 | 33.63 | 30.72 | 31.04 | 102,864 | -2.23(-6.70%) |
Aug 24, 2023 | 31.10 | 33.39 | 30.73 | 33.27 | 19,309 | +2.09(+6.70%) |
Aug 23, 2023 | 29.10 | 31.18 | 29.00 | 31.18 | 29,468 | +2.11(+7.26%) |
Aug 22, 2023 | 28.45 | 29.49 | 28.20 | 29.07 | 10,838 | +0.85(+3.01%) |
Aug 21, 2023 | 27.25 | 28.22 | 26.70 | 28.22 | 11,104 | +0.82(+2.99%) |
Aug 18, 2023 | 26.23 | 27.56 | 26.23 | 27.40 | 14,727 | +1.03(+3.91%) |
Aug 17, 2023 | 29.00 | 29.01 | 25.61 | 26.37 | 29,584 | -2.77(-9.51%) |
Aug 16, 2023 | 28.00 | 29.45 | 27.86 | 29.14 | 11,297 | +1.04(+3.70%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.75 | 28.10 | 8,285 | -0.07(-0.25%) |
Aug 14, 2023 | 27.27 | 28.17 | 27.18 | 28.17 | 7,766 | +0.59(+2.14%) |
Aug 11, 2023 | 27.06 | 28.00 | 27.06 | 27.58 | 7,013 | -0.22(-0.79%) |
Aug 10, 2023 | 28.28 | 28.28 | 27.01 | 27.80 | 13,185 | +0.34(+1.24%) |
Aug 09, 2023 | 27.73 | 28.46 | 27.46 | 27.46 | 25,896 | -0.84(-2.97%) |
Aug 08, 2023 | 31.46 | 31.46 | 28.28 | 28.30 | 25,404 | -4.18(-12.87%) |
Aug 04, 2023 | 32.48 | 0 | -2.80(-7.94%) | |||
Aug 03, 2023 | 35.10 | 35.72 | 34.08 | 35.28 | 17,611 | -0.45(-1.26%) |
Aug 02, 2023 | 39.69 | 39.69 | 35.14 | 35.73 | 23,122 | -4.92(-12.10%) |