Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.53 | 17.75 | 17.21 | 17.70 | 86,603 | +0.42(+2.45%) |
Oct 30, 2023 | 17.16 | 17.56 | 16.71 | 17.27 | 118,825 | +0.37(+2.21%) |
Oct 27, 2023 | 17.64 | 17.90 | 16.73 | 16.90 | 170,255 | -0.98(-5.50%) |
Oct 26, 2023 | 17.67 | 18.37 | 17.63 | 17.88 | 213,119 | +0.42(+2.42%) |
Oct 25, 2023 | 17.03 | 17.57 | 16.91 | 17.46 | 178,937 | +0.24(+1.37%) |
Oct 24, 2023 | 16.68 | 17.39 | 16.53 | 17.22 | 198,108 | +1.26(+7.89%) |
Oct 23, 2023 | 16.09 | 16.63 | 15.55 | 15.96 | 247,978 | -0.44(-2.70%) |
Oct 20, 2023 | 16.78 | 17.26 | 16.40 | 16.41 | 205,628 | -0.53(-3.14%) |
Oct 19, 2023 | 17.35 | 17.77 | 16.88 | 16.94 | 131,638 | -0.51(-2.93%) |
Oct 18, 2023 | 17.81 | 18.20 | 17.14 | 17.45 | 153,088 | -0.49(-2.74%) |
Oct 17, 2023 | 17.65 | 18.25 | 17.57 | 17.94 | 123,209 | -0.15(-0.82%) |
Oct 16, 2023 | 17.63 | 18.28 | 17.33 | 18.09 | 145,403 | +0.53(+3.03%) |
Oct 13, 2023 | 17.46 | 17.87 | 17.19 | 17.56 | 197,828 | +0.56(+3.30%) |
Oct 12, 2023 | 17.57 | 17.85 | 16.54 | 17.00 | 300,436 | -0.85(-4.74%) |
Oct 11, 2023 | 17.33 | 17.87 | 16.96 | 17.84 | 370,947 | +0.84(+4.92%) |
Oct 10, 2023 | 16.34 | 17.03 | 16.34 | 17.01 | 334,133 | +0.69(+4.22%) |
Oct 09, 2023 | 15.78 | 16.33 | 15.61 | 16.32 | 247,731 | +0.43(+2.73%) |
Oct 06, 2023 | 14.83 | 15.99 | 13.88 | 15.89 | 505,972 | +0.62(+4.06%) |
Oct 05, 2023 | 15.42 | 15.52 | 14.81 | 15.27 | 284,174 | -0.27(-1.71%) |
Oct 04, 2023 | 15.90 | 15.90 | 14.81 | 15.53 | 394,254 | -0.07(-0.44%) |
Oct 03, 2023 | 14.76 | 15.73 | 14.04 | 15.60 | 840,750 | +0.59(+3.93%) |
Oct 02, 2023 | 17.30 | 17.30 | 14.49 | 15.01 | 765,099 | -2.52(-14.37%) |
Sep 29, 2023 | 17.95 | 18.30 | 17.25 | 17.53 | 226,191 | +0.11(+0.62%) |
Sep 28, 2023 | 18.80 | 18.98 | 17.38 | 17.42 | 237,966 | -1.21(-6.49%) |
Sep 27, 2023 | 19.83 | 19.83 | 18.52 | 18.63 | 234,477 | -1.16(-5.86%) |
Sep 26, 2023 | 21.59 | 21.59 | 19.67 | 19.79 | 221,827 | -1.99(-9.12%) |
Sep 25, 2023 | 21.53 | 21.79 | 21.41 | 21.78 | 92,041 | -0.13(-0.58%) |
Sep 22, 2023 | 21.91 | 22.30 | 21.44 | 21.91 | 151,724 | -0.15(-0.67%) |
Sep 21, 2023 | 22.59 | 22.81 | 22.01 | 22.05 | 134,959 | -0.72(-3.15%) |
Sep 20, 2023 | 23.06 | 23.42 | 22.59 | 22.77 | 73,453 | +0.05(+0.22%) |
Sep 19, 2023 | 23.05 | 23.23 | 22.68 | 22.72 | 37,269 | -0.34(-1.48%) |
Sep 18, 2023 | 23.05 | 23.29 | 22.60 | 23.06 | 86,109 | -0.08(-0.34%) |
Sep 15, 2023 | 23.23 | 23.87 | 23.10 | 23.14 | 151,065 | -0.30(-1.29%) |
Sep 14, 2023 | 22.85 | 23.50 | 22.82 | 23.44 | 175,952 | +0.94(+4.17%) |
Sep 13, 2023 | 21.75 | 22.78 | 21.75 | 22.51 | 143,041 | +0.77(+3.55%) |
Sep 12, 2023 | 21.65 | 21.90 | 21.22 | 21.73 | 91,805 | +0.10(+0.45%) |
Sep 11, 2023 | 21.34 | 21.99 | 21.34 | 21.64 | 185,625 | +0.20(+0.91%) |
Sep 08, 2023 | 20.93 | 21.51 | 20.78 | 21.44 | 132,485 | +0.62(+2.96%) |
Sep 07, 2023 | 20.52 | 21.33 | 20.47 | 20.82 | 198,695 | +0.78(+3.90%) |
Sep 06, 2023 | 20.13 | 20.13 | 19.72 | 20.04 | 135,209 | +0.07(+0.34%) |
Sep 05, 2023 | 20.84 | 20.91 | 19.64 | 19.97 | 345,093 | -0.96(-4.58%) |
Sep 01, 2023 | 21.74 | 21.78 | 20.44 | 20.93 | 226,568 | -0.33(-1.56%) |
Aug 31, 2023 | 22.05 | 22.21 | 21.26 | 21.26 | 122,257 | -0.68(-3.12%) |
Aug 30, 2023 | 22.15 | 22.44 | 21.68 | 21.95 | 93,584 | -0.29(-1.32%) |
Aug 29, 2023 | 22.12 | 22.43 | 21.85 | 22.24 | 74,942 | +0.24(+1.11%) |
Aug 28, 2023 | 22.20 | 22.48 | 21.88 | 22.00 | 61,659 | +0.00(+0.00%) |
Aug 25, 2023 | 21.67 | 22.31 | 21.58 | 22.00 | 159,258 | +0.45(+2.09%) |
Aug 24, 2023 | 21.78 | 22.70 | 21.49 | 21.55 | 145,127 | -0.43(-1.96%) |
Aug 23, 2023 | 21.98 | 22.04 | 21.51 | 21.98 | 105,738 | +0.29(+1.35%) |
Aug 22, 2023 | 21.56 | 21.84 | 21.27 | 21.68 | 52,061 | +0.17(+0.77%) |
Aug 21, 2023 | 21.75 | 21.89 | 20.99 | 21.52 | 167,539 | -0.41(-1.87%) |
Aug 18, 2023 | 21.59 | 22.02 | 21.49 | 21.93 | 90,779 | +0.31(+1.45%) |
Aug 17, 2023 | 21.84 | 22.46 | 21.59 | 21.62 | 95,342 | -0.17(-0.76%) |
Aug 16, 2023 | 21.77 | 22.04 | 21.52 | 21.78 | 167,047 | +0.28(+1.32%) |
Aug 15, 2023 | 22.20 | 22.20 | 21.47 | 21.50 | 187,699 | -1.12(-4.97%) |
Aug 14, 2023 | 23.19 | 23.19 | 22.34 | 22.62 | 168,634 | -0.57(-2.45%) |
Aug 11, 2023 | 22.87 | 23.25 | 22.65 | 23.19 | 92,839 | +0.36(+1.58%) |
Aug 10, 2023 | 23.36 | 23.71 | 22.64 | 22.83 | 114,468 | -0.23(-1.02%) |
Aug 09, 2023 | 23.02 | 23.65 | 22.81 | 23.06 | 231,973 | +0.17(+0.73%) |
Aug 08, 2023 | 22.52 | 22.92 | 21.97 | 22.90 | 198,817 | +0.29(+1.30%) |
Aug 07, 2023 | 22.77 | 23.15 | 22.58 | 22.60 | 159,865 | -0.02(-0.09%) |
Aug 04, 2023 | 23.60 | 24.05 | 22.30 | 22.62 | 444,386 | -0.85(-3.62%) |
Aug 03, 2023 | 25.10 | 25.10 | 23.39 | 23.47 | 383,014 | -1.71(-6.79%) |
Aug 02, 2023 | 25.15 | 25.48 | 24.74 | 25.18 | 189,399 | -0.02(-0.08%) |