Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.88 | 18.46 | 17.88 | 18.35 | 304,237 | +0.57(+3.22%) |
Oct 30, 2023 | 17.63 | 17.87 | 17.45 | 17.78 | 330,360 | -0.24(-1.35%) |
Oct 27, 2023 | 17.56 | 18.07 | 17.56 | 18.02 | 189,168 | +0.16(+0.90%) |
Oct 26, 2023 | 17.48 | 18.04 | 17.48 | 17.86 | 226,679 | +0.03(+0.17%) |
Oct 25, 2023 | 17.90 | 17.93 | 17.82 | 17.83 | 175,145 | +0.26(+1.48%) |
Oct 24, 2023 | 18.12 | 18.12 | 17.49 | 17.57 | 288,281 | +0.19(+1.09%) |
Oct 23, 2023 | 17.30 | 17.48 | 17.27 | 17.38 | 274,318 | +0.14(+0.81%) |
Oct 20, 2023 | 17.16 | 17.34 | 16.90 | 17.24 | 136,534 | -0.46(-2.60%) |
Oct 19, 2023 | 17.71 | 17.91 | 17.50 | 17.70 | 254,091 | +0.15(+0.85%) |
Oct 18, 2023 | 17.72 | 17.75 | 17.55 | 17.55 | 103,243 | -0.08(-0.45%) |
Oct 17, 2023 | 17.50 | 17.86 | 17.50 | 17.63 | 215,821 | -0.23(-1.29%) |
Oct 16, 2023 | 17.67 | 17.90 | 17.71 | 17.86 | 234,730 | -0.31(-1.71%) |
Oct 13, 2023 | 18.33 | 18.78 | 18.15 | 18.17 | 102,554 | -0.38(-2.05%) |
Oct 12, 2023 | 19.30 | 19.30 | 18.45 | 18.55 | 126,933 | -0.83(-4.28%) |
Oct 11, 2023 | 18.77 | 20.00 | 18.77 | 19.38 | 93,914 | -0.28(-1.42%) |
Oct 10, 2023 | 19.47 | 19.73 | 19.36 | 19.66 | 169,086 | +0.09(+0.46%) |
Oct 09, 2023 | 19.58 | 19.62 | 18.88 | 19.57 | 76,682 | +0.15(+0.77%) |
Oct 06, 2023 | 19.34 | 19.90 | 19.19 | 19.42 | 197,727 | +0.10(+0.52%) |
Oct 05, 2023 | 19.39 | 19.85 | 18.98 | 19.32 | 84,426 | +0.27(+1.44%) |
Oct 04, 2023 | 18.99 | 19.07 | 18.93 | 19.05 | 193,297 | +0.11(+0.55%) |
Oct 03, 2023 | 18.88 | 19.04 | 18.88 | 18.94 | 134,934 | -0.26(-1.35%) |
Oct 02, 2023 | 19.31 | 19.63 | 19.14 | 19.20 | 86,936 | -0.37(-1.89%) |
Sep 29, 2023 | 19.79 | 19.79 | 19.38 | 19.57 | 61,209 | -0.39(-1.95%) |
Sep 28, 2023 | 20.08 | 20.36 | 19.85 | 19.96 | 103,145 | -0.07(-0.35%) |
Sep 27, 2023 | 20.11 | 20.27 | 19.95 | 20.03 | 71,157 | +0.08(+0.40%) |
Sep 26, 2023 | 20.22 | 20.61 | 19.95 | 19.95 | 71,253 | -0.09(-0.45%) |
Sep 25, 2023 | 20.59 | 20.13 | 20.04 | 20.04 | 90,530 | +0.19(+0.96%) |
Sep 22, 2023 | 20.01 | 20.19 | 19.85 | 19.85 | 55,708 | -0.38(-1.88%) |
Sep 21, 2023 | 20.54 | 20.54 | 20.22 | 20.23 | 49,451 | -0.45(-2.18%) |
Sep 20, 2023 | 20.13 | 21.41 | 20.13 | 20.68 | 51,816 | +0.16(+0.78%) |
Sep 19, 2023 | 20.55 | 20.55 | 20.40 | 20.52 | 71,804 | +0.11(+0.56%) |
Sep 18, 2023 | 20.64 | 20.78 | 20.31 | 20.41 | 63,810 | +0.04(+0.17%) |
Sep 15, 2023 | 20.90 | 20.90 | 20.34 | 20.37 | 88,789 | -0.56(-2.68%) |
Sep 14, 2023 | 20.89 | 20.98 | 20.84 | 20.93 | 49,770 | -0.14(-0.66%) |
Sep 13, 2023 | 20.90 | 21.13 | 20.84 | 21.07 | 134,278 | +0.56(+2.73%) |
Sep 12, 2023 | 20.30 | 20.54 | 20.10 | 20.51 | 136,210 | +0.13(+0.64%) |
Sep 11, 2023 | 20.50 | 20.64 | 20.11 | 20.38 | 105,867 | +0.14(+0.69%) |
Sep 08, 2023 | 20.10 | 20.50 | 20.10 | 20.24 | 44,392 | -0.09(-0.44%) |
Sep 07, 2023 | 20.48 | 20.85 | 20.10 | 20.33 | 84,830 | +0.11(+0.54%) |
Sep 06, 2023 | 20.86 | 20.86 | 20.13 | 20.22 | 92,560 | -0.16(-0.76%) |
Sep 05, 2023 | 20.55 | 20.90 | 20.35 | 20.38 | 99,640 | -0.18(-0.85%) |
Sep 01, 2023 | 19.86 | 20.69 | 19.86 | 20.55 | 48,968 | +0.06(+0.29%) |
Aug 31, 2023 | 20.47 | 20.52 | 20.44 | 20.49 | 52,920 | +0.26(+1.29%) |
Aug 30, 2023 | 20.45 | 20.88 | 19.66 | 20.23 | 63,526 | -0.51(-2.46%) |
Aug 29, 2023 | 20.50 | 20.90 | 20.50 | 20.74 | 66,950 | +0.09(+0.44%) |
Aug 28, 2023 | 20.70 | 20.70 | 20.21 | 20.65 | 170,578 | +0.02(+0.10%) |
Aug 25, 2023 | 20.80 | 20.90 | 20.45 | 20.63 | 38,915 | +0.03(+0.15%) |
Aug 24, 2023 | 20.88 | 20.88 | 20.60 | 20.60 | 58,378 | -0.16(-0.77%) |
Aug 23, 2023 | 20.52 | 20.88 | 20.52 | 20.76 | 45,821 | +0.28(+1.37%) |
Aug 22, 2023 | 20.90 | 20.90 | 20.44 | 20.48 | 149,733 | +0.04(+0.20%) |
Aug 21, 2023 | 20.11 | 20.78 | 19.88 | 20.44 | 115,910 | +0.14(+0.69%) |
Aug 18, 2023 | 20.74 | 20.74 | 19.82 | 20.30 | 55,526 | -0.25(-1.22%) |
Aug 17, 2023 | 20.77 | 21.27 | 20.54 | 20.55 | 95,576 | -0.24(-1.15%) |
Aug 16, 2023 | 20.73 | 21.24 | 20.68 | 20.79 | 59,925 | +0.02(+0.10%) |
Aug 15, 2023 | 20.98 | 20.98 | 20.53 | 20.77 | 59,180 | -0.50(-2.37%) |
Aug 14, 2023 | 20.56 | 21.58 | 20.56 | 21.27 | 101,987 | +0.37(+1.75%) |
Aug 11, 2023 | 20.85 | 21.08 | 20.85 | 20.91 | 81,383 | -0.05(-0.23%) |
Aug 10, 2023 | 20.23 | 21.62 | 20.23 | 20.96 | 67,832 | -0.06(-0.29%) |
Aug 09, 2023 | 21.12 | 21.56 | 20.71 | 21.02 | 90,281 | +0.33(+1.59%) |
Aug 08, 2023 | 20.50 | 21.30 | 20.11 | 20.69 | 179,319 | +0.08(+0.39%) |
Aug 07, 2023 | 20.46 | 20.62 | 20.02 | 20.61 | 66,154 | +0.12(+0.59%) |
Aug 04, 2023 | 20.59 | 20.92 | 20.44 | 20.49 | 81,994 | +0.40(+1.99%) |
Aug 03, 2023 | 20.04 | 20.09 | 19.94 | 20.09 | 108,501 | +0.04(+0.20%) |
Aug 02, 2023 | 20.06 | 20.48 | 20.05 | 20.05 | 61,326 | -0.58(-2.81%) |