Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.69 | 15.83 | 15.66 | 15.72 | 3,880 | +0.03(+0.19%) |
Oct 30, 2023 | 16.09 | 16.09 | 15.63 | 15.69 | 4,821 | -0.16(-0.98%) |
Oct 27, 2023 | 16.10 | 16.10 | 15.85 | 15.85 | 1,793 | -0.18(-1.09%) |
Oct 26, 2023 | 16.09 | 16.11 | 16.02 | 16.02 | 2,451 | -0.18(-1.08%) |
Oct 25, 2023 | 16.32 | 16.45 | 16.20 | 16.20 | 8,451 | -0.07(-0.42%) |
Oct 24, 2023 | 16.02 | 16.41 | 16.02 | 16.27 | 5,240 | +0.45(+2.83%) |
Oct 23, 2023 | 15.82 | 15.88 | 15.67 | 15.82 | 5,916 | -0.19(-1.21%) |
Oct 20, 2023 | 16.14 | 16.14 | 15.93 | 16.01 | 16,517 | -0.26(-1.58%) |
Oct 19, 2023 | 16.09 | 16.38 | 16.09 | 16.27 | 19,464 | -0.06(-0.35%) |
Oct 18, 2023 | 16.76 | 16.76 | 16.24 | 16.33 | 21,525 | -0.41(-2.43%) |
Oct 17, 2023 | 16.21 | 16.73 | 16.14 | 16.73 | 626 | +0.15(+0.91%) |
Oct 16, 2023 | 16.50 | 16.69 | 16.52 | 16.58 | 7,883 | -0.03(-0.21%) |
Oct 13, 2023 | 16.56 | 16.62 | 16.51 | 16.62 | 1,477 | +0.03(+0.18%) |
Oct 12, 2023 | 16.97 | 16.97 | 16.48 | 16.59 | 1,452 | -0.22(-1.33%) |
Oct 11, 2023 | 17.09 | 17.19 | 16.79 | 16.81 | 3,228 | -0.17(-0.98%) |
Oct 10, 2023 | 16.61 | 17.06 | 16.61 | 16.98 | 3,797 | +0.37(+2.23%) |
Oct 09, 2023 | 16.72 | 16.72 | 16.43 | 16.61 | 2,852 | -0.08(-0.47%) |
Oct 06, 2023 | 16.45 | 16.84 | 16.41 | 16.68 | 3,788 | +0.37(+2.27%) |
Oct 05, 2023 | 16.31 | 16.42 | 16.30 | 16.31 | 6,171 | -0.05(-0.30%) |
Oct 04, 2023 | 16.52 | 16.52 | 16.10 | 16.36 | 5,949 | -0.22(-1.34%) |
Oct 03, 2023 | 16.68 | 16.91 | 16.52 | 16.59 | 10,702 | -0.33(-1.94%) |
Oct 02, 2023 | 17.42 | 17.42 | 16.85 | 16.91 | 4,136 | -0.66(-3.73%) |
Sep 29, 2023 | 18.14 | 18.14 | 17.57 | 17.57 | 6,901 | -0.17(-0.98%) |
Sep 28, 2023 | 17.22 | 17.82 | 17.22 | 17.75 | 10,177 | +0.69(+4.05%) |
Sep 27, 2023 | 17.14 | 17.14 | 16.93 | 17.05 | 1,714 | -0.23(-1.35%) |
Sep 26, 2023 | 17.54 | 17.54 | 17.29 | 17.29 | 8,813 | -0.32(-1.83%) |
Sep 25, 2023 | 17.28 | 17.61 | 17.57 | 17.61 | 4,069 | +0.30(+1.74%) |
Sep 22, 2023 | 17.39 | 17.53 | 17.31 | 17.31 | 4,150 | +0.24(+1.43%) |
Sep 21, 2023 | 17.19 | 17.60 | 17.04 | 17.06 | 15,639 | -0.46(-2.61%) |
Sep 20, 2023 | 17.79 | 17.88 | 17.52 | 17.52 | 2,166 | -0.12(-0.66%) |
Sep 19, 2023 | 18.01 | 18.01 | 17.64 | 17.64 | 11,834 | -0.29(-1.63%) |
Sep 18, 2023 | 18.16 | 18.16 | 17.84 | 17.93 | 8,719 | -0.21(-1.18%) |
Sep 15, 2023 | 18.12 | 18.34 | 18.09 | 18.15 | 5,103 | +0.14(+0.80%) |
Sep 14, 2023 | 17.87 | 18.05 | 17.76 | 18.00 | 9,828 | +0.56(+3.19%) |
Sep 13, 2023 | 17.41 | 17.66 | 17.41 | 17.44 | 3,173 | +0.05(+0.26%) |
Sep 12, 2023 | 17.45 | 17.53 | 17.33 | 17.40 | 7,489 | -0.05(-0.26%) |
Sep 11, 2023 | 17.48 | 17.59 | 17.41 | 17.44 | 6,195 | +0.28(+1.65%) |
Sep 08, 2023 | 17.16 | 17.19 | 17.16 | 17.16 | 4,683 | -0.07(-0.40%) |
Sep 07, 2023 | 17.28 | 17.37 | 17.05 | 17.23 | 8,983 | -0.19(-1.12%) |
Sep 06, 2023 | 17.62 | 17.78 | 17.42 | 17.42 | 20,672 | -0.16(-0.89%) |
Sep 05, 2023 | 17.73 | 17.78 | 17.58 | 17.58 | 10,542 | +0.01(+0.08%) |
Sep 01, 2023 | 17.56 | 17.59 | 17.37 | 17.57 | 4,996 | +0.43(+2.53%) |
Aug 31, 2023 | 17.15 | 17.20 | 17.13 | 17.13 | 2,487 | -0.07(-0.42%) |
Aug 30, 2023 | 17.21 | 17.43 | 17.16 | 17.21 | 9,506 | +0.02(+0.14%) |
Aug 29, 2023 | 16.86 | 17.22 | 16.86 | 17.18 | 4,579 | +0.28(+1.67%) |
Aug 28, 2023 | 16.83 | 16.94 | 16.80 | 16.90 | 13,104 | +0.19(+1.11%) |
Aug 25, 2023 | 16.74 | 16.78 | 16.46 | 16.71 | 3,983 | -0.05(-0.32%) |
Aug 24, 2023 | 16.95 | 16.95 | 16.77 | 16.77 | 5,680 | -0.36(-2.10%) |
Aug 23, 2023 | 16.95 | 17.14 | 16.95 | 17.13 | 2,461 | +0.25(+1.47%) |
Aug 22, 2023 | 16.84 | 16.88 | 16.69 | 16.88 | 6,962 | +0.12(+0.71%) |
Aug 21, 2023 | 16.56 | 16.78 | 16.56 | 16.76 | 3,609 | +0.43(+2.61%) |
Aug 18, 2023 | 16.23 | 16.35 | 16.20 | 16.33 | 966 | +0.02(+0.12%) |
Aug 17, 2023 | 16.54 | 16.56 | 16.31 | 16.31 | 9,905 | -0.10(-0.59%) |
Aug 16, 2023 | 16.56 | 16.56 | 16.41 | 16.41 | 12,239 | -0.15(-0.88%) |
Aug 15, 2023 | 16.92 | 16.92 | 16.56 | 16.56 | 11,038 | -0.53(-3.08%) |
Aug 14, 2023 | 17.04 | 17.18 | 16.95 | 17.08 | 15,613 | -0.28(-1.63%) |
Aug 11, 2023 | 17.30 | 17.48 | 17.24 | 17.37 | 12,736 | +0.02(+0.11%) |
Aug 10, 2023 | 17.73 | 17.73 | 17.35 | 17.35 | 2,817 | -0.05(-0.28%) |
Aug 09, 2023 | 17.46 | 17.53 | 17.38 | 17.40 | 8,862 | +0.03(+0.17%) |
Aug 08, 2023 | 17.50 | 17.50 | 17.05 | 17.37 | 19,719 | -0.14(-0.82%) |
Aug 07, 2023 | 17.74 | 17.74 | 17.49 | 17.51 | 5,372 | -0.07(-0.40%) |
Aug 04, 2023 | 17.49 | 17.76 | 17.49 | 17.58 | 4,583 | +0.12(+0.70%) |
Aug 03, 2023 | 17.41 | 17.53 | 17.39 | 17.46 | 11,479 | +0.14(+0.81%) |
Aug 02, 2023 | 17.41 | 17.41 | 17.23 | 17.32 | 9,625 | -0.44(-2.47%) |