Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.21 | 19.59 | 19.13 | 19.57 | 380,951 | +0.31(+1.61%) |
Oct 30, 2023 | 19.16 | 19.34 | 18.92 | 19.26 | 280,856 | +0.33(+1.74%) |
Oct 27, 2023 | 18.85 | 19.10 | 18.72 | 18.93 | 1,022,720 | +0.16(+0.85%) |
Oct 26, 2023 | 19.13 | 19.13 | 18.50 | 18.77 | 349,835 | -0.30(-1.57%) |
Oct 25, 2023 | 19.16 | 19.25 | 18.90 | 19.07 | 377,409 | -0.20(-1.04%) |
Oct 24, 2023 | 19.57 | 19.86 | 19.14 | 19.27 | 864,383 | -0.33(-1.68%) |
Oct 23, 2023 | 19.70 | 19.84 | 19.32 | 19.60 | 374,827 | -0.10(-0.51%) |
Oct 20, 2023 | 20.50 | 20.50 | 19.68 | 19.70 | 574,807 | -0.64(-3.15%) |
Oct 19, 2023 | 20.66 | 20.75 | 20.25 | 20.34 | 195,774 | -0.26(-1.26%) |
Oct 18, 2023 | 21.10 | 21.14 | 20.59 | 20.60 | 275,654 | -0.65(-3.06%) |
Oct 17, 2023 | 20.37 | 21.29 | 20.37 | 21.25 | 492,589 | +0.79(+3.86%) |
Oct 16, 2023 | 20.34 | 20.51 | 20.16 | 20.46 | 539,937 | +0.30(+1.49%) |
Oct 13, 2023 | 20.56 | 20.62 | 20.02 | 20.16 | 257,451 | -0.40(-1.95%) |
Oct 12, 2023 | 20.77 | 20.77 | 20.20 | 20.56 | 341,325 | -0.10(-0.48%) |
Oct 11, 2023 | 21.32 | 21.59 | 20.41 | 20.66 | 546,105 | -0.68(-3.19%) |
Oct 10, 2023 | 21.27 | 21.58 | 21.20 | 21.34 | 313,473 | +0.18(+0.85%) |
Oct 09, 2023 | 21.20 | 21.32 | 21.00 | 21.16 | 212,717 | -0.25(-1.17%) |
Oct 06, 2023 | 21.39 | 21.49 | 20.93 | 21.41 | 354,689 | -0.12(-0.56%) |
Oct 05, 2023 | 21.01 | 21.78 | 21.01 | 21.53 | 592,265 | +0.53(+2.52%) |
Oct 04, 2023 | 20.77 | 21.01 | 20.37 | 21.00 | 810,547 | +0.26(+1.25%) |
Oct 03, 2023 | 20.63 | 20.81 | 20.53 | 20.74 | 435,270 | -0.06(-0.29%) |
Oct 02, 2023 | 20.89 | 20.98 | 20.59 | 20.80 | 541,900 | -0.07(-0.34%) |
Sep 29, 2023 | 21.37 | 21.48 | 20.84 | 20.87 | 466,662 | -0.42(-1.97%) |
Sep 28, 2023 | 20.78 | 21.30 | 20.58 | 21.29 | 380,224 | +0.43(+2.06%) |
Sep 27, 2023 | 20.69 | 20.89 | 20.49 | 20.86 | 322,821 | +0.25(+1.21%) |
Sep 26, 2023 | 21.05 | 21.30 | 20.59 | 20.61 | 539,134 | -0.63(-2.97%) |
Sep 25, 2023 | 20.71 | 21.36 | 21.21 | 21.24 | 416,751 | +0.50(+2.41%) |
Sep 22, 2023 | 21.03 | 21.05 | 20.54 | 20.74 | 352,862 | -0.26(-1.24%) |
Sep 21, 2023 | 20.97 | 21.18 | 20.82 | 21.00 | 313,694 | -0.03(-0.14%) |
Sep 20, 2023 | 21.68 | 22.13 | 21.00 | 21.03 | 694,953 | +0.07(+0.33%) |
Sep 19, 2023 | 21.26 | 21.44 | 20.81 | 20.96 | 377,066 | -0.23(-1.09%) |
Sep 18, 2023 | 21.28 | 21.36 | 20.92 | 21.19 | 467,957 | -0.13(-0.61%) |
Sep 15, 2023 | 20.55 | 21.43 | 20.55 | 21.32 | 789,400 | +0.74(+3.60%) |
Sep 14, 2023 | 20.76 | 21.13 | 20.49 | 20.58 | 403,501 | -0.08(-0.39%) |
Sep 13, 2023 | 21.32 | 21.51 | 20.62 | 20.66 | 328,160 | -0.57(-2.68%) |
Sep 12, 2023 | 21.44 | 21.44 | 20.82 | 21.23 | 1,074,185 | -0.13(-0.61%) |
Sep 11, 2023 | 21.30 | 21.47 | 21.13 | 21.36 | 408,462 | +0.16(+0.75%) |
Sep 08, 2023 | 20.81 | 21.32 | 20.63 | 21.20 | 792,070 | +0.54(+2.61%) |
Sep 07, 2023 | 21.28 | 21.36 | 20.63 | 20.66 | 402,118 | -0.63(-2.96%) |
Sep 06, 2023 | 21.54 | 21.75 | 21.16 | 21.29 | 293,556 | -0.28(-1.30%) |
Sep 05, 2023 | 21.57 | 21.95 | 21.28 | 21.57 | 679,062 | -0.05(-0.23%) |
Sep 01, 2023 | 21.79 | 21.98 | 21.57 | 21.62 | 343,671 | +0.06(+0.28%) |
Aug 31, 2023 | 21.73 | 21.73 | 21.40 | 21.56 | 629,337 | -0.22(-1.01%) |
Aug 30, 2023 | 21.72 | 22.18 | 21.60 | 21.78 | 290,797 | -0.05(-0.23%) |
Aug 29, 2023 | 21.27 | 22.08 | 20.96 | 21.83 | 874,496 | +0.53(+2.49%) |
Aug 28, 2023 | 21.23 | 21.54 | 20.99 | 21.30 | 694,370 | +0.12(+0.57%) |
Aug 25, 2023 | 20.81 | 21.37 | 20.72 | 21.18 | 823,420 | +0.31(+1.49%) |
Aug 24, 2023 | 21.58 | 21.82 | 20.84 | 20.87 | 349,504 | -0.86(-3.96%) |
Aug 23, 2023 | 21.25 | 21.79 | 21.11 | 21.73 | 519,834 | +0.48(+2.26%) |
Aug 22, 2023 | 21.85 | 22.02 | 21.11 | 21.25 | 509,424 | -0.56(-2.57%) |
Aug 21, 2023 | 21.71 | 21.92 | 21.64 | 21.81 | 574,883 | +0.06(+0.28%) |
Aug 18, 2023 | 21.23 | 21.93 | 21.09 | 21.75 | 1,070,236 | +0.40(+1.87%) |
Aug 17, 2023 | 21.59 | 21.86 | 21.25 | 21.35 | 600,045 | -0.16(-0.74%) |
Aug 16, 2023 | 22.55 | 22.70 | 21.48 | 21.51 | 582,560 | -1.08(-4.78%) |
Aug 15, 2023 | 22.35 | 22.72 | 22.09 | 22.59 | 707,460 | +0.12(+0.53%) |
Aug 14, 2023 | 22.27 | 22.64 | 22.16 | 22.47 | 1,227,336 | -0.16(-0.71%) |
Aug 11, 2023 | 22.78 | 22.88 | 22.38 | 22.63 | 905,399 | -0.28(-1.22%) |
Aug 10, 2023 | 22.50 | 23.28 | 22.11 | 22.91 | 12,865,868 | +0.48(+2.14%) |
Aug 09, 2023 | 23.31 | 23.31 | 22.20 | 22.43 | 374,022 | -0.27(-1.19%) |
Aug 08, 2023 | 22.33 | 22.75 | 22.23 | 22.70 | 365,120 | +0.26(+1.16%) |
Aug 07, 2023 | 23.47 | 24.09 | 22.35 | 22.44 | 750,903 | -0.53(-2.31%) |
Aug 04, 2023 | 24.24 | 24.96 | 22.19 | 22.97 | 1,873,550 | +2.98(+14.91%) |
Aug 03, 2023 | 20.21 | 20.26 | 19.90 | 19.99 | 438,711 | -0.22(-1.09%) |
Aug 02, 2023 | 20.46 | 20.46 | 19.99 | 20.21 | 328,836 | -0.28(-1.37%) |