Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.09 | 13.49 | 12.99 | 13.30 | 1,247,944 | +0.24(+1.84%) |
Oct 30, 2023 | 12.77 | 13.26 | 12.51 | 13.06 | 1,632,709 | +0.42(+3.32%) |
Oct 27, 2023 | 13.16 | 13.32 | 12.37 | 12.64 | 1,563,345 | -0.38(-2.92%) |
Oct 26, 2023 | 14.48 | 14.48 | 12.64 | 13.02 | 2,100,333 | -1.06(-7.53%) |
Oct 25, 2023 | 13.98 | 14.27 | 13.70 | 14.08 | 1,211,467 | -0.07(-0.49%) |
Oct 24, 2023 | 14.09 | 14.59 | 14.09 | 14.15 | 1,348,478 | +0.08(+0.57%) |
Oct 23, 2023 | 14.27 | 14.74 | 14.03 | 14.07 | 967,978 | -0.49(-3.37%) |
Oct 20, 2023 | 14.77 | 14.99 | 14.50 | 14.56 | 1,051,728 | -0.26(-1.75%) |
Oct 19, 2023 | 15.25 | 15.46 | 14.80 | 14.82 | 1,292,696 | -0.43(-2.82%) |
Oct 18, 2023 | 15.43 | 15.64 | 15.10 | 15.25 | 963,489 | -0.38(-2.43%) |
Oct 17, 2023 | 15.07 | 15.85 | 15.07 | 15.63 | 1,438,619 | +0.39(+2.56%) |
Oct 16, 2023 | 14.27 | 15.40 | 14.22 | 15.24 | 1,125,463 | +1.03(+7.25%) |
Oct 13, 2023 | 13.57 | 14.25 | 13.46 | 14.21 | 1,079,706 | +0.55(+4.03%) |
Oct 12, 2023 | 14.35 | 14.49 | 13.57 | 13.66 | 1,375,350 | -0.80(-5.53%) |
Oct 11, 2023 | 15.34 | 15.69 | 14.39 | 14.46 | 1,522,786 | -0.95(-6.16%) |
Oct 10, 2023 | 14.39 | 15.66 | 14.39 | 15.41 | 1,887,670 | +0.85(+5.84%) |
Oct 09, 2023 | 13.88 | 14.80 | 13.81 | 14.56 | 1,466,815 | +0.56(+4.00%) |
Oct 06, 2023 | 14.17 | 14.44 | 13.74 | 14.00 | 3,100,546 | -0.40(-2.78%) |
Oct 05, 2023 | 14.73 | 14.77 | 14.01 | 14.40 | 1,661,211 | -0.38(-2.57%) |
Oct 04, 2023 | 15.16 | 15.16 | 14.51 | 14.78 | 1,372,696 | -0.52(-3.40%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.25 | 15.30 | 1,364,094 | -0.29(-1.86%) |
Oct 02, 2023 | 15.97 | 16.30 | 15.41 | 15.59 | 3,010,135 | -0.56(-3.47%) |
Sep 29, 2023 | 16.65 | 16.79 | 16.06 | 16.15 | 1,991,204 | -0.48(-2.89%) |
Sep 28, 2023 | 16.98 | 17.17 | 16.54 | 16.63 | 1,435,997 | -0.37(-2.18%) |
Sep 27, 2023 | 17.42 | 17.50 | 16.91 | 17.00 | 1,712,201 | -0.25(-1.45%) |
Sep 26, 2023 | 17.38 | 17.82 | 17.16 | 17.25 | 1,521,200 | -0.09(-0.52%) |
Sep 25, 2023 | 17.15 | 17.39 | 17.11 | 17.34 | 1,039,036 | -0.01(-0.06%) |
Sep 22, 2023 | 17.68 | 17.78 | 17.25 | 17.35 | 1,039,242 | -0.24(-1.36%) |
Sep 21, 2023 | 17.50 | 17.88 | 17.14 | 17.59 | 1,370,072 | -0.19(-1.07%) |
Sep 20, 2023 | 18.33 | 18.38 | 17.73 | 17.78 | 1,857,782 | -0.40(-2.20%) |
Sep 19, 2023 | 18.78 | 18.94 | 18.15 | 18.18 | 1,639,547 | -0.64(-3.40%) |
Sep 18, 2023 | 19.29 | 19.29 | 18.73 | 18.82 | 1,730,851 | -0.48(-2.49%) |
Sep 15, 2023 | 19.50 | 19.65 | 19.06 | 19.30 | 2,889,749 | -0.32(-1.63%) |
Sep 14, 2023 | 20.10 | 20.15 | 19.60 | 19.62 | 1,331,231 | -0.32(-1.60%) |
Sep 13, 2023 | 19.98 | 20.32 | 19.80 | 19.94 | 1,297,555 | -0.01(-0.05%) |
Sep 12, 2023 | 20.24 | 20.29 | 19.38 | 19.95 | 1,682,002 | -0.54(-2.64%) |
Sep 11, 2023 | 20.19 | 20.74 | 20.10 | 20.49 | 1,115,070 | +0.46(+2.30%) |
Sep 08, 2023 | 19.95 | 20.34 | 19.56 | 20.03 | 1,652,754 | +0.03(+0.15%) |
Sep 07, 2023 | 20.26 | 20.47 | 19.86 | 20.00 | 1,469,553 | -0.69(-3.33%) |
Sep 06, 2023 | 21.23 | 21.41 | 20.63 | 20.69 | 1,424,581 | -0.73(-3.41%) |
Sep 05, 2023 | 22.00 | 22.05 | 21.16 | 21.42 | 1,845,594 | -0.87(-3.90%) |
Sep 01, 2023 | 22.24 | 22.39 | 21.75 | 22.29 | 1,482,494 | +0.23(+1.04%) |
Aug 31, 2023 | 22.02 | 22.78 | 21.48 | 22.06 | 7,531,566 | +0.13(+0.59%) |
Aug 30, 2023 | 20.26 | 22.71 | 20.16 | 21.93 | 4,070,726 | +1.68(+8.30%) |
Aug 29, 2023 | 18.59 | 22.04 | 18.03 | 20.25 | 6,367,622 | +1.64(+8.84%) |
Aug 28, 2023 | 19.74 | 20.96 | 18.60 | 18.61 | 13,514,805 | -11.16(-37.50%) |
Aug 25, 2023 | 30.11 | 30.33 | 29.19 | 29.77 | 643,877 | -0.23(-0.77%) |
Aug 24, 2023 | 29.97 | 30.17 | 29.29 | 30.00 | 1,013,723 | +0.06(+0.20%) |
Aug 23, 2023 | 30.16 | 30.41 | 29.80 | 29.94 | 765,104 | +0.18(+0.60%) |
Aug 22, 2023 | 31.21 | 31.24 | 29.09 | 29.76 | 1,056,800 | -1.39(-4.46%) |
Aug 21, 2023 | 30.96 | 31.73 | 30.76 | 31.15 | 917,059 | +0.10(+0.32%) |
Aug 18, 2023 | 31.00 | 31.57 | 30.44 | 31.05 | 1,574,490 | -0.45(-1.43%) |
Aug 17, 2023 | 31.27 | 31.72 | 30.95 | 31.50 | 1,275,551 | +0.25(+0.80%) |
Aug 16, 2023 | 30.98 | 31.38 | 30.62 | 31.25 | 977,382 | -0.05(-0.16%) |
Aug 15, 2023 | 30.87 | 31.32 | 30.43 | 31.30 | 979,510 | +0.34(+1.10%) |
Aug 14, 2023 | 30.95 | 31.01 | 29.99 | 30.96 | 1,130,630 | -0.28(-0.90%) |
Aug 11, 2023 | 30.20 | 31.45 | 29.65 | 31.24 | 2,144,332 | +0.54(+1.76%) |
Aug 10, 2023 | 29.66 | 31.81 | 29.44 | 30.70 | 2,617,584 | +1.09(+3.68%) |
Aug 09, 2023 | 27.55 | 29.61 | 27.50 | 29.61 | 1,714,405 | +1.97(+7.13%) |
Aug 08, 2023 | 28.09 | 28.28 | 26.84 | 27.64 | 2,230,688 | +0.72(+2.67%) |
Aug 07, 2023 | 28.00 | 28.46 | 26.68 | 26.92 | 1,457,504 | -1.63(-5.71%) |
Aug 04, 2023 | 30.00 | 30.15 | 28.45 | 28.55 | 1,360,100 | -0.55(-1.89%) |
Aug 03, 2023 | 29.90 | 30.38 | 29.09 | 29.10 | 1,153,173 | -0.99(-3.29%) |
Aug 02, 2023 | 32.00 | 32.07 | 29.76 | 30.09 | 1,303,724 | -2.56(-7.84%) |