Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.55 | 19.51 | 18.32 | 19.10 | 288,767 | +0.44(+2.36%) |
Oct 30, 2023 | 18.46 | 19.14 | 18.46 | 18.66 | 304,428 | +0.25(+1.36%) |
Oct 27, 2023 | 19.37 | 19.37 | 18.31 | 18.41 | 334,526 | -0.82(-4.26%) |
Oct 26, 2023 | 18.78 | 19.44 | 18.29 | 19.23 | 322,906 | +0.30(+1.58%) |
Oct 25, 2023 | 19.77 | 19.77 | 18.78 | 18.93 | 376,883 | -0.93(-4.68%) |
Oct 24, 2023 | 19.55 | 20.33 | 19.55 | 19.86 | 330,582 | +0.53(+2.74%) |
Oct 23, 2023 | 20.01 | 20.45 | 19.33 | 19.33 | 354,160 | -0.85(-4.21%) |
Oct 20, 2023 | 20.66 | 21.05 | 20.18 | 20.18 | 209,701 | -0.42(-2.04%) |
Oct 19, 2023 | 21.50 | 21.50 | 20.35 | 20.60 | 256,489 | -0.79(-3.69%) |
Oct 18, 2023 | 22.04 | 22.42 | 21.06 | 21.39 | 320,065 | -1.08(-4.81%) |
Oct 17, 2023 | 22.47 | 23.64 | 22.30 | 22.47 | 282,542 | -0.19(-0.84%) |
Oct 16, 2023 | 22.84 | 23.25 | 22.29 | 22.66 | 344,454 | -0.26(-1.13%) |
Oct 13, 2023 | 23.52 | 23.88 | 22.61 | 22.92 | 314,365 | -0.46(-1.97%) |
Oct 12, 2023 | 24.02 | 24.16 | 22.75 | 23.38 | 284,860 | -0.77(-3.19%) |
Oct 11, 2023 | 24.80 | 25.48 | 23.95 | 24.15 | 221,834 | -0.65(-2.62%) |
Oct 10, 2023 | 24.58 | 25.52 | 24.51 | 24.80 | 248,932 | +0.28(+1.14%) |
Oct 09, 2023 | 24.71 | 24.80 | 24.02 | 24.52 | 230,938 | -0.58(-2.31%) |
Oct 06, 2023 | 24.93 | 25.36 | 24.51 | 25.10 | 184,809 | -0.31(-1.22%) |
Oct 05, 2023 | 25.07 | 25.71 | 24.38 | 25.41 | 285,681 | +0.28(+1.11%) |
Oct 04, 2023 | 24.57 | 25.43 | 24.35 | 25.13 | 297,104 | +0.64(+2.61%) |
Oct 03, 2023 | 25.60 | 25.60 | 24.37 | 24.49 | 255,883 | -1.17(-4.56%) |
Oct 02, 2023 | 25.53 | 26.45 | 25.22 | 25.66 | 348,653 | +0.11(+0.43%) |
Sep 29, 2023 | 25.71 | 26.17 | 25.12 | 25.55 | 468,455 | +0.11(+0.43%) |
Sep 28, 2023 | 27.11 | 27.11 | 25.12 | 25.44 | 389,638 | -1.76(-6.47%) |
Sep 27, 2023 | 26.93 | 27.72 | 26.85 | 27.20 | 241,070 | +0.47(+1.76%) |
Sep 26, 2023 | 26.73 | 27.89 | 26.18 | 26.73 | 282,467 | +0.48(+1.83%) |
Sep 25, 2023 | 27.09 | 26.99 | 26.21 | 26.25 | 333,862 | -0.99(-3.63%) |
Sep 22, 2023 | 27.13 | 27.70 | 26.62 | 27.24 | 336,287 | +0.32(+1.19%) |
Sep 21, 2023 | 26.18 | 27.26 | 25.95 | 26.92 | 311,934 | +0.41(+1.55%) |
Sep 20, 2023 | 28.14 | 28.27 | 26.49 | 26.51 | 287,999 | -1.36(-4.88%) |
Sep 19, 2023 | 27.08 | 28.65 | 26.75 | 27.87 | 487,557 | +0.74(+2.73%) |
Sep 18, 2023 | 28.76 | 29.12 | 27.00 | 27.13 | 514,356 | -1.41(-4.94%) |
Sep 15, 2023 | 29.43 | 29.43 | 28.00 | 28.54 | 1,081,311 | -0.85(-2.89%) |
Sep 14, 2023 | 29.38 | 29.86 | 28.93 | 29.39 | 266,176 | +0.20(+0.69%) |
Sep 13, 2023 | 30.41 | 30.69 | 29.08 | 29.19 | 450,748 | -1.24(-4.07%) |
Sep 12, 2023 | 31.32 | 31.62 | 30.04 | 30.43 | 311,971 | -1.10(-3.49%) |
Sep 11, 2023 | 31.66 | 32.53 | 31.26 | 31.53 | 377,223 | -0.03(-0.10%) |
Sep 08, 2023 | 30.97 | 32.98 | 30.68 | 31.56 | 337,532 | +0.56(+1.81%) |
Sep 07, 2023 | 31.69 | 31.90 | 30.13 | 31.00 | 398,410 | -1.08(-3.37%) |
Sep 06, 2023 | 31.01 | 32.11 | 30.51 | 32.08 | 334,996 | +1.03(+3.32%) |
Sep 05, 2023 | 32.00 | 33.13 | 30.93 | 31.05 | 411,713 | -0.69(-2.17%) |
Sep 01, 2023 | 30.70 | 32.00 | 30.56 | 31.74 | 316,352 | +1.39(+4.58%) |
Aug 31, 2023 | 31.40 | 31.47 | 30.32 | 30.35 | 262,123 | -1.14(-3.62%) |
Aug 30, 2023 | 31.89 | 32.03 | 31.35 | 31.49 | 392,300 | -0.16(-0.51%) |
Aug 29, 2023 | 31.44 | 31.82 | 31.00 | 31.65 | 316,535 | +0.11(+0.35%) |
Aug 28, 2023 | 31.69 | 32.49 | 31.25 | 31.54 | 156,856 | +0.12(+0.38%) |
Aug 25, 2023 | 31.05 | 31.61 | 30.32 | 31.42 | 224,836 | +0.57(+1.85%) |
Aug 24, 2023 | 33.03 | 33.03 | 30.74 | 30.85 | 292,530 | -1.82(-5.57%) |
Aug 23, 2023 | 32.70 | 33.98 | 32.54 | 32.67 | 379,597 | +0.06(+0.18%) |
Aug 22, 2023 | 31.29 | 33.34 | 31.21 | 32.61 | 459,588 | +1.45(+4.65%) |
Aug 21, 2023 | 29.66 | 31.25 | 29.20 | 31.16 | 433,493 | +1.59(+5.38%) |
Aug 18, 2023 | 27.07 | 29.80 | 26.99 | 29.57 | 530,929 | +1.55(+5.53%) |
Aug 17, 2023 | 28.72 | 28.88 | 27.69 | 28.02 | 477,345 | -0.15(-0.53%) |
Aug 16, 2023 | 29.63 | 29.79 | 28.02 | 28.17 | 427,612 | -1.77(-5.91%) |
Aug 15, 2023 | 29.30 | 30.20 | 28.65 | 29.94 | 498,269 | +0.40(+1.35%) |
Aug 14, 2023 | 27.05 | 29.59 | 26.76 | 29.54 | 825,899 | +1.77(+6.37%) |
Aug 11, 2023 | 28.90 | 29.19 | 27.66 | 27.77 | 355,111 | -1.53(-5.22%) |
Aug 10, 2023 | 28.50 | 29.98 | 27.97 | 29.30 | 716,729 | +0.88(+3.10%) |
Aug 09, 2023 | 25.72 | 29.34 | 25.54 | 28.42 | 599,589 | +2.69(+10.45%) |
Aug 08, 2023 | 28.27 | 28.48 | 25.06 | 25.73 | 1,275,793 | -6.12(-19.22%) |
Aug 07, 2023 | 32.09 | 32.24 | 31.30 | 31.85 | 798,210 | -0.30(-0.93%) |
Aug 04, 2023 | 32.91 | 33.15 | 31.90 | 32.15 | 324,412 | -0.62(-1.89%) |
Aug 03, 2023 | 33.86 | 34.44 | 32.76 | 32.77 | 315,211 | -1.37(-4.01%) |
Aug 02, 2023 | 34.28 | 34.51 | 33.52 | 34.14 | 333,991 | -0.78(-2.23%) |