Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.70 | 16.70 | 16.63 | 16.69 | 5,614 | -0.01(-0.06%) |
Oct 30, 2023 | 16.73 | 16.73 | 16.37 | 16.70 | 1,929 | +0.00(+0.00%) |
Oct 27, 2023 | 16.65 | 16.70 | 16.48 | 16.70 | 6,582 | +0.20(+1.21%) |
Oct 26, 2023 | 16.95 | 16.95 | 16.44 | 16.50 | 2,963 | -0.12(-0.72%) |
Oct 25, 2023 | 16.95 | 16.95 | 16.62 | 16.62 | 2,029 | -0.09(-0.54%) |
Oct 24, 2023 | 16.84 | 16.84 | 16.71 | 16.71 | 1,584 | +0.21(+1.27%) |
Oct 23, 2023 | 16.28 | 16.58 | 16.28 | 16.50 | 1,577 | -0.11(-0.66%) |
Oct 20, 2023 | 16.50 | 16.80 | 16.42 | 16.61 | 5,574 | +0.11(+0.67%) |
Oct 19, 2023 | 16.50 | 17.20 | 16.47 | 16.50 | 4,285 | -0.15(-0.90%) |
Oct 18, 2023 | 16.65 | 16.65 | 16.54 | 16.65 | 1,855 | +0.02(+0.12%) |
Oct 17, 2023 | 16.43 | 17.00 | 16.43 | 16.63 | 7,021 | +0.13(+0.79%) |
Oct 16, 2023 | 16.55 | 16.70 | 16.50 | 16.50 | 12,568 | +0.01(+0.06%) |
Oct 13, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 23,745 | -0.19(-1.14%) |
Oct 12, 2023 | 16.50 | 16.70 | 16.25 | 16.68 | 35,347 | +0.18(+1.09%) |
Oct 11, 2023 | 17.30 | 17.30 | 16.50 | 16.50 | 6,883 | -0.54(-3.17%) |
Oct 10, 2023 | 17.35 | 17.35 | 17.04 | 17.04 | 3,072 | -0.10(-0.58%) |
Oct 09, 2023 | 17.13 | 17.25 | 16.97 | 17.14 | 2,223 | +0.14(+0.82%) |
Oct 06, 2023 | 16.99 | 17.17 | 16.32 | 17.00 | 7,893 | +0.25(+1.49%) |
Oct 05, 2023 | 17.05 | 17.11 | 16.61 | 16.75 | 7,501 | -0.10(-0.59%) |
Oct 04, 2023 | 16.93 | 17.15 | 16.85 | 16.85 | 3,384 | +0.35(+2.12%) |
Oct 03, 2023 | 16.62 | 16.86 | 16.50 | 16.50 | 5,087 | -0.21(-1.26%) |
Oct 02, 2023 | 16.53 | 16.71 | 16.40 | 16.71 | 5,039 | -0.11(-0.67%) |
Sep 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 711 | +0.32(+1.95%) |
Sep 28, 2023 | 15.81 | 16.60 | 15.81 | 16.50 | 6,691 | +0.60(+3.77%) |
Sep 27, 2023 | 16.50 | 16.50 | 15.90 | 15.90 | 1,868 | -0.70(-4.22%) |
Sep 26, 2023 | 17.05 | 17.05 | 16.42 | 16.60 | 6,480 | -0.38(-2.24%) |
Sep 25, 2023 | 17.20 | 17.41 | 16.98 | 16.98 | 2,563 | -0.41(-2.36%) |
Sep 22, 2023 | 17.21 | 17.39 | 17.21 | 17.39 | 774 | +0.41(+2.42%) |
Sep 21, 2023 | 17.30 | 17.30 | 16.98 | 16.98 | 2,213 | -0.30(-1.75%) |
Sep 20, 2023 | 17.77 | 17.77 | 17.03 | 17.28 | 4,921 | -0.34(-1.93%) |
Sep 19, 2023 | 17.89 | 18.02 | 17.19 | 17.62 | 3,978 | -0.05(-0.28%) |
Sep 18, 2023 | 18.11 | 18.28 | 17.67 | 17.67 | 5,155 | -0.31(-1.72%) |
Sep 15, 2023 | 18.49 | 18.50 | 17.98 | 17.98 | 6,227 | -0.34(-1.86%) |
Sep 14, 2023 | 17.96 | 18.66 | 17.96 | 18.32 | 5,154 | +0.36(+2.00%) |
Sep 13, 2023 | 18.46 | 18.49 | 17.96 | 17.96 | 7,064 | -0.22(-1.21%) |
Sep 12, 2023 | 18.12 | 18.47 | 18.00 | 18.18 | 5,183 | +0.30(+1.68%) |
Sep 11, 2023 | 17.84 | 18.70 | 17.50 | 17.88 | 15,318 | +0.56(+3.23%) |
Sep 08, 2023 | 17.26 | 17.75 | 16.91 | 17.32 | 13,403 | +0.07(+0.41%) |
Sep 07, 2023 | 16.52 | 17.50 | 16.52 | 17.25 | 8,463 | +0.50(+2.99%) |
Sep 06, 2023 | 15.90 | 17.08 | 15.80 | 16.75 | 17,753 | +0.64(+3.97%) |
Sep 05, 2023 | 16.55 | 16.63 | 15.90 | 16.11 | 13,577 | -0.39(-2.36%) |
Sep 01, 2023 | 16.85 | 17.23 | 16.25 | 16.50 | 13,352 | -0.45(-2.68%) |
Aug 31, 2023 | 16.88 | 17.05 | 16.71 | 16.95 | 7,740 | +0.09(+0.56%) |
Aug 30, 2023 | 17.00 | 17.21 | 16.80 | 16.86 | 7,648 | -0.14(-0.81%) |
Aug 29, 2023 | 16.18 | 17.00 | 16.18 | 17.00 | 8,047 | +0.85(+5.25%) |
Aug 28, 2023 | 16.71 | 16.85 | 16.04 | 16.15 | 12,012 | -0.51(-3.06%) |
Aug 25, 2023 | 16.66 | 17.31 | 16.66 | 16.66 | 3,146 | +0.00(+0.00%) |
Aug 24, 2023 | 17.30 | 17.30 | 16.49 | 16.66 | 2,848 | -0.14(-0.86%) |
Aug 23, 2023 | 16.89 | 17.32 | 16.40 | 16.80 | 12,524 | -0.03(-0.15%) |
Aug 22, 2023 | 16.99 | 17.41 | 16.49 | 16.83 | 19,593 | +0.10(+0.60%) |
Aug 21, 2023 | 16.05 | 16.85 | 16.05 | 16.73 | 9,373 | +0.42(+2.58%) |
Aug 18, 2023 | 15.65 | 16.54 | 15.60 | 16.31 | 9,417 | +0.47(+2.97%) |
Aug 17, 2023 | 15.39 | 16.13 | 15.39 | 15.84 | 5,947 | -0.19(-1.19%) |
Aug 16, 2023 | 16.11 | 16.30 | 15.43 | 16.03 | 11,309 | -0.08(-0.50%) |
Aug 15, 2023 | 15.92 | 16.31 | 15.80 | 16.11 | 10,280 | +0.16(+1.01%) |
Aug 14, 2023 | 16.05 | 16.58 | 15.95 | 15.95 | 6,927 | -0.60(-3.63%) |
Aug 11, 2023 | 16.65 | 17.45 | 15.50 | 16.55 | 17,589 | -0.11(-0.66%) |
Aug 10, 2023 | 17.07 | 17.31 | 16.66 | 16.66 | 3,035 | -0.34(-2.00%) |
Aug 09, 2023 | 17.13 | 17.25 | 17.00 | 17.00 | 4,217 | -0.13(-0.76%) |
Aug 08, 2023 | 17.20 | 17.29 | 16.88 | 17.13 | 8,935 | +0.11(+0.65%) |
Aug 07, 2023 | 17.12 | 17.59 | 17.02 | 17.02 | 3,614 | +0.12(+0.71%) |
Aug 04, 2023 | 17.46 | 17.60 | 16.67 | 16.90 | 5,644 | -0.34(-1.97%) |
Aug 03, 2023 | 18.10 | 18.10 | 17.24 | 17.24 | 1,437 | -0.31(-1.77%) |
Aug 02, 2023 | 17.33 | 17.83 | 17.30 | 17.55 | 7,415 | -0.12(-0.68%) |