Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.00 | 17.09 | 16.64 | 16.71 | 285,488 | -0.31(-1.82%) |
Oct 30, 2023 | 16.83 | 17.13 | 16.75 | 17.02 | 166,859 | +0.28(+1.67%) |
Oct 27, 2023 | 17.07 | 17.17 | 16.70 | 16.74 | 249,249 | -0.31(-1.82%) |
Oct 26, 2023 | 17.50 | 17.61 | 17.00 | 17.05 | 345,014 | -0.45(-2.57%) |
Oct 25, 2023 | 17.51 | 17.62 | 17.31 | 17.50 | 365,572 | -0.10(-0.57%) |
Oct 24, 2023 | 17.55 | 17.77 | 17.46 | 17.60 | 289,149 | +0.19(+1.09%) |
Oct 23, 2023 | 17.33 | 17.63 | 17.25 | 17.41 | 263,329 | -0.05(-0.29%) |
Oct 20, 2023 | 17.47 | 17.67 | 17.29 | 17.46 | 283,579 | +0.00(+0.00%) |
Oct 19, 2023 | 17.48 | 17.69 | 17.24 | 17.46 | 254,803 | +0.01(+0.06%) |
Oct 18, 2023 | 17.60 | 18.03 | 17.37 | 17.45 | 459,994 | +0.59(+3.50%) |
Oct 17, 2023 | 16.78 | 17.14 | 16.75 | 16.86 | 222,136 | -0.01(-0.06%) |
Oct 16, 2023 | 16.47 | 16.90 | 16.27 | 16.87 | 218,134 | +0.50(+3.05%) |
Oct 13, 2023 | 16.29 | 16.46 | 16.19 | 16.37 | 233,179 | +0.10(+0.61%) |
Oct 12, 2023 | 17.04 | 17.04 | 16.26 | 16.27 | 535,360 | -0.75(-4.41%) |
Oct 11, 2023 | 17.31 | 17.42 | 16.83 | 17.02 | 184,780 | -0.22(-1.28%) |
Oct 10, 2023 | 17.10 | 17.39 | 17.10 | 17.24 | 182,521 | +0.14(+0.82%) |
Oct 09, 2023 | 17.33 | 17.33 | 16.87 | 17.10 | 227,855 | -0.29(-1.67%) |
Oct 06, 2023 | 17.27 | 17.54 | 17.11 | 17.39 | 468,769 | +0.03(+0.17%) |
Oct 05, 2023 | 17.43 | 17.53 | 17.24 | 17.36 | 309,604 | -0.10(-0.57%) |
Oct 04, 2023 | 17.13 | 17.52 | 17.13 | 17.46 | 281,625 | +0.33(+1.93%) |
Oct 03, 2023 | 17.46 | 17.54 | 17.03 | 17.13 | 246,388 | -0.38(-2.17%) |
Oct 02, 2023 | 17.23 | 17.54 | 17.23 | 17.51 | 230,161 | +0.22(+1.27%) |
Sep 29, 2023 | 17.48 | 17.55 | 17.01 | 17.29 | 316,527 | -0.10(-0.58%) |
Sep 28, 2023 | 16.95 | 17.49 | 16.91 | 17.39 | 212,198 | +0.47(+2.78%) |
Sep 27, 2023 | 17.07 | 17.15 | 16.72 | 16.92 | 382,460 | -0.07(-0.41%) |
Sep 26, 2023 | 17.29 | 17.51 | 16.99 | 16.99 | 387,461 | -0.49(-2.80%) |
Sep 25, 2023 | 17.98 | 17.90 | 17.43 | 17.48 | 482,981 | -0.42(-2.35%) |
Sep 22, 2023 | 18.29 | 18.46 | 17.86 | 17.90 | 192,537 | -0.41(-2.24%) |
Sep 21, 2023 | 18.57 | 18.72 | 18.26 | 18.31 | 329,078 | -0.32(-1.72%) |
Sep 20, 2023 | 18.91 | 19.16 | 18.57 | 18.63 | 486,875 | -0.21(-1.11%) |
Sep 19, 2023 | 18.44 | 18.86 | 18.30 | 18.84 | 336,885 | +0.41(+2.22%) |
Sep 18, 2023 | 18.88 | 18.99 | 18.28 | 18.43 | 301,916 | -0.46(-2.44%) |
Sep 15, 2023 | 19.18 | 19.18 | 18.61 | 18.89 | 2,006,438 | -0.29(-1.51%) |
Sep 14, 2023 | 18.75 | 19.46 | 18.56 | 19.18 | 879,896 | +0.47(+2.51%) |
Sep 13, 2023 | 18.62 | 18.85 | 18.45 | 18.71 | 252,356 | +0.15(+0.81%) |
Sep 12, 2023 | 18.97 | 19.16 | 18.52 | 18.56 | 319,742 | -0.41(-2.16%) |
Sep 11, 2023 | 18.87 | 19.05 | 18.71 | 18.97 | 351,793 | +0.10(+0.53%) |
Sep 08, 2023 | 18.94 | 19.33 | 18.86 | 18.87 | 241,119 | -0.13(-0.68%) |
Sep 07, 2023 | 18.80 | 19.05 | 18.56 | 19.00 | 362,558 | +0.19(+1.01%) |
Sep 06, 2023 | 18.99 | 19.07 | 18.63 | 18.81 | 277,892 | -0.23(-1.21%) |
Sep 05, 2023 | 19.11 | 19.33 | 18.93 | 19.04 | 297,048 | -0.03(-0.16%) |
Sep 01, 2023 | 19.16 | 19.17 | 18.70 | 19.07 | 249,565 | -0.05(-0.26%) |
Aug 31, 2023 | 18.80 | 19.26 | 18.80 | 19.12 | 372,334 | +0.28(+1.49%) |
Aug 30, 2023 | 19.19 | 19.41 | 18.81 | 18.84 | 289,211 | -0.45(-2.33%) |
Aug 29, 2023 | 19.36 | 19.60 | 19.14 | 19.29 | 991,950 | -0.07(-0.36%) |
Aug 28, 2023 | 19.50 | 19.62 | 19.25 | 19.36 | 312,626 | -0.03(-0.15%) |
Aug 25, 2023 | 19.03 | 19.55 | 19.03 | 19.39 | 266,639 | +0.24(+1.25%) |
Aug 24, 2023 | 19.50 | 19.70 | 19.14 | 19.15 | 406,609 | -0.34(-1.74%) |
Aug 23, 2023 | 18.40 | 19.64 | 18.40 | 19.49 | 604,801 | +1.20(+6.56%) |
Aug 22, 2023 | 17.88 | 18.41 | 17.87 | 18.29 | 226,057 | +0.42(+2.35%) |
Aug 21, 2023 | 18.00 | 18.07 | 17.66 | 17.87 | 302,648 | -0.13(-0.72%) |
Aug 18, 2023 | 17.66 | 18.14 | 17.66 | 18.00 | 189,652 | +0.22(+1.24%) |
Aug 17, 2023 | 18.11 | 18.16 | 17.65 | 17.78 | 253,864 | -0.23(-1.28%) |
Aug 16, 2023 | 18.37 | 18.46 | 18.00 | 18.01 | 165,815 | -0.45(-2.44%) |
Aug 15, 2023 | 18.31 | 18.59 | 18.15 | 18.46 | 180,965 | +0.20(+1.10%) |
Aug 14, 2023 | 18.66 | 18.67 | 18.21 | 18.26 | 265,784 | -0.52(-2.77%) |
Aug 11, 2023 | 18.78 | 18.92 | 18.65 | 18.78 | 211,043 | -0.06(-0.32%) |
Aug 10, 2023 | 18.62 | 18.94 | 18.52 | 18.84 | 369,437 | +0.38(+2.06%) |
Aug 09, 2023 | 19.22 | 19.25 | 18.46 | 18.46 | 306,210 | -0.82(-4.25%) |
Aug 08, 2023 | 19.10 | 19.55 | 19.06 | 19.28 | 419,092 | +0.01(+0.05%) |
Aug 07, 2023 | 19.33 | 19.61 | 19.12 | 19.27 | 314,777 | +0.01(+0.05%) |
Aug 04, 2023 | 19.42 | 19.59 | 19.16 | 19.26 | 339,766 | -0.09(-0.47%) |
Aug 03, 2023 | 19.11 | 19.37 | 18.98 | 19.35 | 555,645 | +0.19(+0.99%) |
Aug 02, 2023 | 20.25 | 20.31 | 19.13 | 19.16 | 656,958 | -0.82(-4.10%) |