Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.75 | 19.86 | 19.57 | 19.63 | 773,280 | -0.10(-0.51%) |
Oct 30, 2023 | 19.80 | 19.80 | 19.71 | 19.73 | 659,800 | -0.13(-0.65%) |
Oct 27, 2023 | 19.61 | 19.88 | 19.57 | 19.86 | 1,479,993 | +0.23(+1.17%) |
Oct 26, 2023 | 19.55 | 19.67 | 19.50 | 19.63 | 1,123,813 | +0.04(+0.18%) |
Oct 25, 2023 | 19.56 | 19.65 | 19.42 | 19.59 | 1,643,350 | +0.08(+0.44%) |
Oct 24, 2023 | 19.43 | 19.55 | 19.38 | 19.51 | 858,727 | -0.01(-0.05%) |
Oct 23, 2023 | 19.57 | 19.57 | 19.48 | 19.52 | 694,060 | -0.07(-0.33%) |
Oct 20, 2023 | 19.57 | 19.75 | 19.53 | 19.59 | 1,065,933 | +0.05(+0.28%) |
Oct 19, 2023 | 19.31 | 19.56 | 19.29 | 19.53 | 954,081 | +0.24(+1.24%) |
Oct 18, 2023 | 19.30 | 19.41 | 19.17 | 19.29 | 1,123,644 | +0.28(+1.47%) |
Oct 17, 2023 | 19.03 | 19.10 | 18.98 | 19.01 | 827,741 | +0.02(+0.11%) |
Oct 16, 2023 | 18.96 | 19.02 | 18.94 | 18.99 | 462,091 | -0.07(-0.37%) |
Oct 13, 2023 | 18.87 | 19.10 | 18.84 | 19.06 | 945,605 | +0.59(+3.19%) |
Oct 12, 2023 | 18.57 | 18.57 | 18.47 | 18.47 | 673,494 | -0.07(-0.38%) |
Oct 11, 2023 | 18.50 | 18.57 | 18.48 | 18.54 | 1,410,203 | +0.15(+0.82%) |
Oct 10, 2023 | 18.36 | 18.42 | 18.34 | 18.39 | 976,764 | -0.03(-0.16%) |
Oct 09, 2023 | 18.26 | 18.43 | 18.25 | 18.42 | 642,108 | +0.33(+1.82%) |
Oct 06, 2023 | 18.04 | 18.15 | 17.97 | 18.09 | 1,123,931 | +0.09(+0.50%) |
Oct 05, 2023 | 17.99 | 18.02 | 17.95 | 18.00 | 1,627,661 | -0.04(-0.22%) |
Oct 04, 2023 | 18.05 | 18.07 | 17.97 | 18.04 | 1,343,678 | +0.00(+0.00%) |
Oct 03, 2023 | 18.03 | 18.13 | 18.00 | 18.04 | 947,711 | -0.05(-0.28%) |
Oct 02, 2023 | 18.15 | 18.17 | 18.07 | 18.09 | 630,697 | -0.19(-1.04%) |
Sep 29, 2023 | 18.55 | 18.55 | 18.26 | 18.28 | 1,172,115 | -0.18(-0.98%) |
Sep 28, 2023 | 18.55 | 18.55 | 18.38 | 18.46 | 669,507 | -0.11(-0.59%) |
Sep 27, 2023 | 18.69 | 18.69 | 18.52 | 18.57 | 855,476 | -0.22(-1.17%) |
Sep 26, 2023 | 18.85 | 18.89 | 18.78 | 18.79 | 824,170 | -0.15(-0.79%) |
Sep 25, 2023 | 19.03 | 18.96 | 18.95 | 18.94 | 619,447 | -0.10(-0.53%) |
Sep 22, 2023 | 19.05 | 19.08 | 19.04 | 19.04 | 340,541 | +0.06(+0.32%) |
Sep 21, 2023 | 18.97 | 19.03 | 18.95 | 18.98 | 579,003 | -0.14(-0.73%) |
Sep 20, 2023 | 19.13 | 19.27 | 19.12 | 19.12 | 766,522 | +0.00(+0.00%) |
Sep 19, 2023 | 19.14 | 19.15 | 19.09 | 19.12 | 311,213 | +0.00(+0.00%) |
Sep 18, 2023 | 19.07 | 19.13 | 19.02 | 19.12 | 568,905 | +0.11(+0.58%) |
Sep 15, 2023 | 19.04 | 19.09 | 19.01 | 19.01 | 936,922 | +0.13(+0.69%) |
Sep 14, 2023 | 18.83 | 18.91 | 18.80 | 18.88 | 604,888 | -0.01(-0.05%) |
Sep 13, 2023 | 18.94 | 18.95 | 18.88 | 18.89 | 802,915 | -0.03(-0.16%) |
Sep 12, 2023 | 18.88 | 18.94 | 18.88 | 18.92 | 343,927 | -0.10(-0.53%) |
Sep 11, 2023 | 19.08 | 19.09 | 19.01 | 19.02 | 489,366 | +0.04(+0.21%) |
Sep 08, 2023 | 19.02 | 19.09 | 18.97 | 18.98 | 335,980 | -0.01(-0.05%) |
Sep 07, 2023 | 19.01 | 19.02 | 18.96 | 18.99 | 459,269 | +0.02(+0.13%) |
Sep 06, 2023 | 19.01 | 19.08 | 18.95 | 18.96 | 788,871 | -0.09(-0.50%) |
Sep 05, 2023 | 19.13 | 19.13 | 19.05 | 19.06 | 549,132 | -0.15(-0.78%) |
Sep 01, 2023 | 19.27 | 19.31 | 19.14 | 19.21 | 345,608 | +0.01(+0.05%) |
Aug 31, 2023 | 19.24 | 19.24 | 19.18 | 19.20 | 653,713 | -0.03(-0.16%) |
Aug 30, 2023 | 19.25 | 19.29 | 19.22 | 19.23 | 491,390 | +0.05(+0.26%) |
Aug 29, 2023 | 18.99 | 19.18 | 18.97 | 19.18 | 627,887 | +0.19(+1.00%) |
Aug 28, 2023 | 18.95 | 19.06 | 18.93 | 18.99 | 656,498 | +0.06(+0.32%) |
Aug 25, 2023 | 18.93 | 19.01 | 18.84 | 18.93 | 955,346 | -0.03(-0.16%) |
Aug 24, 2023 | 18.95 | 19.03 | 18.91 | 18.96 | 511,291 | -0.01(-0.05%) |
Aug 23, 2023 | 18.90 | 19.00 | 18.88 | 18.97 | 697,994 | +0.20(+1.04%) |
Aug 22, 2023 | 18.74 | 18.79 | 18.69 | 18.77 | 474,195 | +0.04(+0.19%) |
Aug 21, 2023 | 18.75 | 18.75 | 18.65 | 18.74 | 451,993 | +0.05(+0.27%) |
Aug 18, 2023 | 18.75 | 18.77 | 18.67 | 18.69 | 752,756 | +0.00(+0.00%) |
Aug 17, 2023 | 18.82 | 18.82 | 18.65 | 18.69 | 940,500 | -0.04(-0.21%) |
Aug 16, 2023 | 18.82 | 18.86 | 18.71 | 18.73 | 846,914 | -0.10(-0.53%) |
Aug 15, 2023 | 18.83 | 18.91 | 18.81 | 18.83 | 812,648 | -0.05(-0.26%) |
Aug 14, 2023 | 18.85 | 18.93 | 18.83 | 18.88 | 434,926 | -0.05(-0.26%) |
Aug 11, 2023 | 18.94 | 19.01 | 18.92 | 18.93 | 397,451 | -0.01(-0.05%) |
Aug 10, 2023 | 19.00 | 19.05 | 18.93 | 18.94 | 509,163 | -0.01(-0.05%) |
Aug 09, 2023 | 19.05 | 19.07 | 18.95 | 18.95 | 687,326 | -0.10(-0.50%) |
Aug 08, 2023 | 19.05 | 19.11 | 19.03 | 19.05 | 587,815 | -0.12(-0.63%) |
Aug 07, 2023 | 19.20 | 19.20 | 19.11 | 19.16 | 408,691 | -0.04(-0.18%) |
Aug 04, 2023 | 19.21 | 19.27 | 19.18 | 19.20 | 585,015 | +0.07(+0.37%) |
Aug 03, 2023 | 19.12 | 19.18 | 19.12 | 19.13 | 553,060 | -0.02(-0.10%) |
Aug 02, 2023 | 19.25 | 19.27 | 19.12 | 19.15 | 624,885 | -0.09(-0.47%) |