Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.01 | 17.02 | 16.92 | 17.01 | 195,934 | -0.02(-0.11%) |
Oct 30, 2023 | 16.98 | 17.05 | 16.90 | 17.03 | 218,855 | +0.30(+1.80%) |
Oct 27, 2023 | 16.90 | 16.90 | 16.72 | 16.73 | 446,374 | -0.25(-1.49%) |
Oct 26, 2023 | 17.00 | 17.05 | 16.93 | 16.98 | 152,838 | -0.07(-0.40%) |
Oct 25, 2023 | 17.16 | 17.16 | 17.02 | 17.05 | 307,919 | -0.18(-1.07%) |
Oct 24, 2023 | 17.21 | 17.30 | 17.20 | 17.23 | 341,547 | +0.22(+1.31%) |
Oct 23, 2023 | 16.90 | 17.06 | 16.86 | 17.01 | 396,429 | +0.09(+0.52%) |
Oct 20, 2023 | 17.03 | 17.05 | 16.91 | 16.92 | 301,643 | -0.18(-1.08%) |
Oct 19, 2023 | 17.16 | 17.24 | 17.07 | 17.11 | 638,219 | -0.16(-0.96%) |
Oct 18, 2023 | 17.45 | 17.45 | 17.25 | 17.27 | 222,769 | -0.49(-2.73%) |
Oct 17, 2023 | 17.60 | 17.82 | 17.57 | 17.76 | 199,882 | +0.05(+0.27%) |
Oct 16, 2023 | 17.57 | 17.72 | 17.56 | 17.71 | 469,561 | +0.12(+0.66%) |
Oct 13, 2023 | 17.67 | 17.72 | 17.57 | 17.59 | 282,519 | -0.11(-0.60%) |
Oct 12, 2023 | 17.87 | 17.87 | 17.66 | 17.70 | 303,232 | -0.16(-0.87%) |
Oct 11, 2023 | 17.86 | 17.90 | 17.77 | 17.86 | 350,539 | -0.05(-0.27%) |
Oct 10, 2023 | 17.73 | 17.91 | 17.73 | 17.90 | 265,624 | +0.31(+1.77%) |
Oct 09, 2023 | 17.49 | 17.60 | 17.46 | 17.59 | 299,829 | -0.13(-0.71%) |
Oct 06, 2023 | 17.53 | 17.75 | 17.49 | 17.72 | 604,237 | +0.26(+1.50%) |
Oct 05, 2023 | 17.38 | 17.50 | 17.37 | 17.46 | 619,084 | +0.16(+0.90%) |
Oct 04, 2023 | 17.36 | 17.36 | 17.20 | 17.30 | 462,880 | -0.17(-0.95%) |
Oct 03, 2023 | 17.52 | 17.57 | 17.41 | 17.47 | 636,645 | -0.07(-0.39%) |
Oct 02, 2023 | 17.59 | 17.61 | 17.52 | 17.53 | 1,306,989 | -0.28(-1.58%) |
Sep 29, 2023 | 17.94 | 17.97 | 17.79 | 17.82 | 509,359 | +0.03(+0.16%) |
Sep 28, 2023 | 17.64 | 17.84 | 17.64 | 17.79 | 351,490 | +0.29(+1.66%) |
Sep 27, 2023 | 17.55 | 17.59 | 17.43 | 17.50 | 409,359 | -0.09(-0.50%) |
Sep 26, 2023 | 17.68 | 17.76 | 17.56 | 17.58 | 295,381 | -0.10(-0.55%) |
Sep 25, 2023 | 17.56 | 17.73 | 17.67 | 17.68 | 462,250 | +0.15(+0.83%) |
Sep 22, 2023 | 17.61 | 17.64 | 17.52 | 17.53 | 142,710 | +0.06(+0.33%) |
Sep 21, 2023 | 17.58 | 17.58 | 17.46 | 17.48 | 279,947 | -0.36(-2.01%) |
Sep 20, 2023 | 17.93 | 18.03 | 17.82 | 17.84 | 343,993 | -0.01(-0.05%) |
Sep 19, 2023 | 17.92 | 17.92 | 17.84 | 17.85 | 167,951 | -0.17(-0.97%) |
Sep 18, 2023 | 18.05 | 18.06 | 18.01 | 18.02 | 530,099 | -0.15(-0.80%) |
Sep 15, 2023 | 18.16 | 18.25 | 18.15 | 18.17 | 336,285 | +0.04(+0.21%) |
Sep 14, 2023 | 18.04 | 18.14 | 18.03 | 18.13 | 326,818 | +0.26(+1.47%) |
Sep 13, 2023 | 17.86 | 17.89 | 17.81 | 17.86 | 186,445 | +0.02(+0.11%) |
Sep 12, 2023 | 17.80 | 17.87 | 17.75 | 17.85 | 156,460 | -0.07(-0.38%) |
Sep 11, 2023 | 17.88 | 17.92 | 17.86 | 17.91 | 174,272 | +0.19(+1.10%) |
Sep 08, 2023 | 17.76 | 17.78 | 17.70 | 17.72 | 260,274 | -0.07(-0.38%) |
Sep 07, 2023 | 17.77 | 17.81 | 17.72 | 17.79 | 127,445 | -0.02(-0.11%) |
Sep 06, 2023 | 17.84 | 17.91 | 17.75 | 17.81 | 370,627 | -0.10(-0.54%) |
Sep 05, 2023 | 17.97 | 17.97 | 17.89 | 17.90 | 216,512 | -0.15(-0.81%) |
Sep 01, 2023 | 18.11 | 18.17 | 18.00 | 18.05 | 209,871 | +0.01(+0.05%) |
Aug 31, 2023 | 18.10 | 18.12 | 17.95 | 18.04 | 980,535 | +0.01(+0.05%) |
Aug 30, 2023 | 17.98 | 18.05 | 17.94 | 18.03 | 246,302 | -0.05(-0.27%) |
Aug 29, 2023 | 17.86 | 18.09 | 17.83 | 18.08 | 366,661 | +0.14(+0.76%) |
Aug 28, 2023 | 17.86 | 17.95 | 17.84 | 17.94 | 917,324 | +0.24(+1.37%) |
Aug 25, 2023 | 17.68 | 17.76 | 17.56 | 17.70 | 294,634 | +0.14(+0.77%) |
Aug 24, 2023 | 17.64 | 17.67 | 17.54 | 17.56 | 393,206 | -0.16(-0.88%) |
Aug 23, 2023 | 17.51 | 17.73 | 17.51 | 17.72 | 280,411 | +0.33(+1.90%) |
Aug 22, 2023 | 17.50 | 17.50 | 17.37 | 17.39 | 334,521 | -0.10(-0.56%) |
Aug 21, 2023 | 17.47 | 17.51 | 17.43 | 17.49 | 590,569 | -0.01(-0.06%) |
Aug 18, 2023 | 17.49 | 17.54 | 17.41 | 17.50 | 337,463 | -0.05(-0.28%) |
Aug 17, 2023 | 17.63 | 17.71 | 17.53 | 17.54 | 608,041 | -0.09(-0.50%) |
Aug 16, 2023 | 17.70 | 17.73 | 17.62 | 17.63 | 1,108,530 | -0.19(-1.09%) |
Aug 15, 2023 | 18.03 | 18.03 | 17.80 | 17.83 | 455,961 | -0.53(-2.91%) |
Aug 14, 2023 | 18.30 | 18.38 | 18.22 | 18.36 | 323,355 | -0.17(-0.89%) |
Aug 11, 2023 | 18.54 | 18.56 | 18.48 | 18.52 | 449,987 | -0.17(-0.88%) |
Aug 10, 2023 | 18.74 | 18.89 | 18.67 | 18.69 | 298,428 | +0.01(+0.05%) |
Aug 09, 2023 | 18.75 | 18.78 | 18.64 | 18.68 | 239,238 | -0.03(-0.16%) |
Aug 08, 2023 | 18.64 | 18.71 | 18.57 | 18.71 | 319,510 | -0.14(-0.72%) |
Aug 07, 2023 | 18.84 | 18.89 | 18.78 | 18.85 | 509,968 | +0.07(+0.36%) |
Aug 04, 2023 | 18.83 | 18.99 | 18.78 | 18.78 | 637,679 | +0.01(+0.05%) |
Aug 03, 2023 | 18.69 | 18.83 | 18.69 | 18.77 | 272,884 | -0.03(-0.15%) |
Aug 02, 2023 | 18.98 | 18.98 | 18.77 | 18.80 | 198,624 | -0.52(-2.71%) |