Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.11 | 17.41 | 17.10 | 17.14 | 411,271 | +0.32(+1.89%) |
Oct 30, 2023 | 17.07 | 17.13 | 16.82 | 16.82 | 566,226 | -0.16(-0.96%) |
Oct 27, 2023 | 17.06 | 17.11 | 16.98 | 16.98 | 460,782 | -0.03(-0.17%) |
Oct 26, 2023 | 16.93 | 17.11 | 16.92 | 17.01 | 502,820 | +0.08(+0.45%) |
Oct 25, 2023 | 17.03 | 17.03 | 16.90 | 16.93 | 321,967 | -0.14(-0.84%) |
Oct 24, 2023 | 17.02 | 17.14 | 16.95 | 17.08 | 806,502 | +0.20(+1.20%) |
Oct 23, 2023 | 16.69 | 16.96 | 16.62 | 16.88 | 613,910 | +0.17(+1.00%) |
Oct 20, 2023 | 16.71 | 16.76 | 16.68 | 16.71 | 519,010 | +0.10(+0.57%) |
Oct 19, 2023 | 16.74 | 16.84 | 16.60 | 16.61 | 938,387 | -0.18(-1.08%) |
Oct 18, 2023 | 16.84 | 16.88 | 16.74 | 16.80 | 5,812,679 | -0.17(-1.01%) |
Oct 17, 2023 | 16.82 | 16.99 | 16.82 | 16.97 | 1,351,668 | -0.06(-0.34%) |
Oct 16, 2023 | 17.01 | 17.07 | 17.01 | 17.02 | 337,870 | -0.09(-0.50%) |
Oct 13, 2023 | 17.18 | 17.22 | 17.06 | 17.11 | 363,206 | +0.06(+0.34%) |
Oct 12, 2023 | 17.19 | 17.24 | 16.99 | 17.05 | 2,889,976 | -0.21(-1.22%) |
Oct 11, 2023 | 17.24 | 17.32 | 17.17 | 17.26 | 367,328 | +0.13(+0.78%) |
Oct 10, 2023 | 17.03 | 17.20 | 17.03 | 17.13 | 863,737 | +0.10(+0.56%) |
Oct 09, 2023 | 16.92 | 17.05 | 16.87 | 17.03 | 720,984 | +0.13(+0.79%) |
Oct 06, 2023 | 16.73 | 17.01 | 16.73 | 16.90 | 601,403 | -0.07(-0.39%) |
Oct 05, 2023 | 17.02 | 17.06 | 16.93 | 16.97 | 724,298 | +0.00(+0.00%) |
Oct 04, 2023 | 16.96 | 17.00 | 16.87 | 16.97 | 516,843 | +0.07(+0.40%) |
Oct 03, 2023 | 17.17 | 17.17 | 16.88 | 16.90 | 808,108 | -0.31(-1.83%) |
Oct 02, 2023 | 17.34 | 17.37 | 17.19 | 17.21 | 910,223 | -0.22(-1.26%) |
Sep 29, 2023 | 17.58 | 17.63 | 17.40 | 17.43 | 1,776,044 | -0.04(-0.22%) |
Sep 28, 2023 | 17.34 | 17.48 | 17.26 | 17.47 | 509,525 | +0.23(+1.33%) |
Sep 27, 2023 | 17.65 | 17.66 | 17.24 | 17.24 | 428,853 | -0.31(-1.74%) |
Sep 26, 2023 | 17.74 | 17.74 | 17.55 | 17.55 | 567,550 | -0.17(-0.97%) |
Sep 25, 2023 | 17.76 | 17.72 | 17.70 | 17.72 | 407,603 | -0.13(-0.75%) |
Sep 22, 2023 | 17.84 | 17.89 | 17.82 | 17.85 | 325,583 | +0.10(+0.54%) |
Sep 21, 2023 | 17.91 | 17.91 | 17.74 | 17.76 | 726,532 | -0.24(-1.33%) |
Sep 20, 2023 | 18.06 | 18.15 | 18.00 | 18.00 | 317,889 | +0.05(+0.27%) |
Sep 19, 2023 | 18.00 | 18.03 | 17.95 | 17.95 | 207,869 | -0.08(-0.42%) |
Sep 18, 2023 | 18.00 | 18.05 | 17.98 | 18.03 | 325,960 | +0.00(+0.01%) |
Sep 15, 2023 | 18.08 | 18.08 | 17.98 | 18.02 | 343,140 | -0.04(-0.21%) |
Sep 14, 2023 | 18.03 | 18.16 | 18.03 | 18.06 | 387,687 | +0.01(+0.05%) |
Sep 13, 2023 | 18.05 | 18.07 | 18.01 | 18.05 | 329,812 | -0.02(-0.11%) |
Sep 12, 2023 | 18.04 | 18.08 | 18.00 | 18.07 | 400,501 | +0.04(+0.21%) |
Sep 11, 2023 | 18.04 | 18.07 | 17.99 | 18.03 | 337,820 | -0.06(-0.31%) |
Sep 08, 2023 | 18.09 | 18.16 | 18.07 | 18.09 | 296,232 | +0.06(+0.32%) |
Sep 07, 2023 | 17.95 | 18.03 | 17.94 | 18.03 | 430,377 | +0.08(+0.42%) |
Sep 06, 2023 | 18.01 | 18.02 | 17.92 | 17.96 | 248,044 | -0.04(-0.21%) |
Sep 05, 2023 | 18.10 | 18.14 | 17.98 | 18.00 | 715,868 | -0.21(-1.15%) |
Sep 01, 2023 | 18.25 | 18.30 | 18.12 | 18.21 | 659,781 | -0.06(-0.31%) |
Aug 31, 2023 | 18.25 | 18.34 | 18.24 | 18.26 | 361,471 | -0.02(-0.10%) |
Aug 30, 2023 | 18.29 | 18.31 | 18.26 | 18.28 | 738,689 | -0.05(-0.26%) |
Aug 29, 2023 | 18.08 | 18.34 | 18.08 | 18.33 | 1,030,603 | +0.24(+1.31%) |
Aug 28, 2023 | 18.06 | 18.11 | 18.04 | 18.09 | 382,777 | +0.07(+0.37%) |
Aug 25, 2023 | 18.01 | 18.08 | 17.93 | 18.02 | 391,460 | +0.03(+0.16%) |
Aug 24, 2023 | 18.10 | 18.11 | 17.98 | 18.00 | 593,299 | -0.10(-0.58%) |
Aug 23, 2023 | 17.94 | 18.11 | 17.88 | 18.10 | 768,544 | +0.36(+2.03%) |
Aug 22, 2023 | 17.74 | 17.76 | 17.69 | 17.74 | 1,454,629 | +0.05(+0.27%) |
Aug 21, 2023 | 17.77 | 17.77 | 17.64 | 17.69 | 774,056 | -0.13(-0.74%) |
Aug 18, 2023 | 17.78 | 17.84 | 17.75 | 17.82 | 300,064 | +0.01(+0.05%) |
Aug 17, 2023 | 17.85 | 17.88 | 17.78 | 17.81 | 1,068,032 | -0.06(-0.32%) |
Aug 16, 2023 | 17.92 | 17.96 | 17.85 | 17.87 | 1,019,755 | -0.07(-0.37%) |
Aug 15, 2023 | 18.01 | 18.19 | 17.92 | 17.94 | 1,221,602 | -0.22(-1.19%) |
Aug 14, 2023 | 18.21 | 18.38 | 18.13 | 18.15 | 369,624 | -0.16(-0.88%) |
Aug 11, 2023 | 18.30 | 18.37 | 18.28 | 18.31 | 309,663 | -0.08(-0.41%) |
Aug 10, 2023 | 18.48 | 18.55 | 18.36 | 18.39 | 611,353 | -0.08(-0.41%) |
Aug 09, 2023 | 18.44 | 18.49 | 18.42 | 18.47 | 579,209 | +0.04(+0.21%) |
Aug 08, 2023 | 18.39 | 18.46 | 18.39 | 18.43 | 539,087 | +0.05(+0.26%) |
Aug 07, 2023 | 18.44 | 18.44 | 18.34 | 18.38 | 393,429 | -0.04(-0.20%) |
Aug 04, 2023 | 18.19 | 18.47 | 18.19 | 18.42 | 544,142 | +0.25(+1.35%) |
Aug 03, 2023 | 18.23 | 18.23 | 18.14 | 18.17 | 900,882 | -0.24(-1.28%) |
Aug 02, 2023 | 18.47 | 18.48 | 18.30 | 18.41 | 1,271,959 | -0.16(-0.86%) |