Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.78 | 17.94 | 17.78 | 17.85 | 65,129 | +0.08(+0.43%) |
Oct 30, 2023 | 17.71 | 17.81 | 17.69 | 17.77 | 127,433 | +0.09(+0.49%) |
Oct 27, 2023 | 17.81 | 17.83 | 17.67 | 17.69 | 142,789 | -0.10(-0.54%) |
Oct 26, 2023 | 17.77 | 17.88 | 17.75 | 17.78 | 136,059 | -0.05(-0.27%) |
Oct 25, 2023 | 18.01 | 18.01 | 17.79 | 17.83 | 66,205 | -0.18(-1.02%) |
Oct 24, 2023 | 17.91 | 18.05 | 17.91 | 18.01 | 75,404 | +0.14(+0.76%) |
Oct 23, 2023 | 17.78 | 18.03 | 17.77 | 17.88 | 159,030 | -0.03(-0.16%) |
Oct 20, 2023 | 17.93 | 18.04 | 17.91 | 17.91 | 120,419 | -0.05(-0.27%) |
Oct 19, 2023 | 18.09 | 18.18 | 17.96 | 17.96 | 114,859 | -0.15(-0.85%) |
Oct 18, 2023 | 18.27 | 18.30 | 18.11 | 18.11 | 92,348 | -0.20(-1.11%) |
Oct 17, 2023 | 18.34 | 18.41 | 18.23 | 18.31 | 120,539 | -0.14(-0.73%) |
Oct 16, 2023 | 18.38 | 18.50 | 18.34 | 18.45 | 117,796 | +0.13(+0.68%) |
Oct 13, 2023 | 18.27 | 18.46 | 18.27 | 18.32 | 94,171 | +0.03(+0.16%) |
Oct 12, 2023 | 18.50 | 18.53 | 18.26 | 18.29 | 58,545 | -0.19(-1.03%) |
Oct 11, 2023 | 18.32 | 18.52 | 18.32 | 18.49 | 87,404 | +0.12(+0.63%) |
Oct 10, 2023 | 18.16 | 18.47 | 18.16 | 18.37 | 152,545 | +0.08(+0.42%) |
Oct 09, 2023 | 18.08 | 18.34 | 18.08 | 18.29 | 161,911 | +0.23(+1.28%) |
Oct 06, 2023 | 17.86 | 18.14 | 17.85 | 18.06 | 640,504 | +0.07(+0.37%) |
Oct 05, 2023 | 18.06 | 18.08 | 17.95 | 18.00 | 81,438 | -0.12(-0.69%) |
Oct 04, 2023 | 18.03 | 18.13 | 17.88 | 18.12 | 165,627 | +0.17(+0.96%) |
Oct 03, 2023 | 17.99 | 18.14 | 17.87 | 17.95 | 147,176 | -0.20(-1.11%) |
Oct 02, 2023 | 18.36 | 18.36 | 18.11 | 18.15 | 125,306 | -0.19(-1.05%) |
Sep 29, 2023 | 18.42 | 18.54 | 18.33 | 18.34 | 151,913 | -0.03(-0.16%) |
Sep 28, 2023 | 18.26 | 18.43 | 18.26 | 18.37 | 95,682 | +0.05(+0.26%) |
Sep 27, 2023 | 18.38 | 18.47 | 18.24 | 18.32 | 193,835 | -0.06(-0.31%) |
Sep 26, 2023 | 18.52 | 18.55 | 18.36 | 18.38 | 150,790 | -0.20(-1.08%) |
Sep 25, 2023 | 18.58 | 18.63 | 18.56 | 18.58 | 183,954 | -0.10(-0.51%) |
Sep 22, 2023 | 18.65 | 18.77 | 18.65 | 18.68 | 109,425 | -0.05(-0.26%) |
Sep 21, 2023 | 18.92 | 18.92 | 18.67 | 18.73 | 129,736 | -0.28(-1.46%) |
Sep 20, 2023 | 19.22 | 19.22 | 18.94 | 19.00 | 93,193 | -0.04(-0.20%) |
Sep 19, 2023 | 18.98 | 19.08 | 18.96 | 19.04 | 154,108 | +0.02(+0.10%) |
Sep 18, 2023 | 18.99 | 19.12 | 18.97 | 19.02 | 145,422 | +0.02(+0.10%) |
Sep 15, 2023 | 19.02 | 19.12 | 19.00 | 19.00 | 84,355 | -0.12(-0.60%) |
Sep 14, 2023 | 18.95 | 19.23 | 18.95 | 19.12 | 115,938 | +0.11(+0.59%) |
Sep 13, 2023 | 19.00 | 19.09 | 18.99 | 19.01 | 104,231 | -0.05(-0.25%) |
Sep 12, 2023 | 18.91 | 19.06 | 18.91 | 19.05 | 76,466 | +0.03(+0.15%) |
Sep 11, 2023 | 18.93 | 19.05 | 18.93 | 19.03 | 128,669 | +0.08(+0.40%) |
Sep 08, 2023 | 18.88 | 19.03 | 18.88 | 18.95 | 47,243 | +0.02(+0.10%) |
Sep 07, 2023 | 18.71 | 19.03 | 18.71 | 18.93 | 74,108 | +0.05(+0.25%) |
Sep 06, 2023 | 19.00 | 19.01 | 18.85 | 18.88 | 117,264 | -0.11(-0.55%) |
Sep 05, 2023 | 19.04 | 19.11 | 18.99 | 18.99 | 149,571 | -0.19(-0.99%) |
Sep 01, 2023 | 19.24 | 19.24 | 19.08 | 19.18 | 128,921 | +0.00(+0.00%) |
Aug 31, 2023 | 19.14 | 19.26 | 19.14 | 19.18 | 118,791 | -0.03(-0.15%) |
Aug 30, 2023 | 19.14 | 19.26 | 19.10 | 19.21 | 163,155 | +0.08(+0.40%) |
Aug 29, 2023 | 18.85 | 19.17 | 18.85 | 19.13 | 291,316 | +0.21(+1.11%) |
Aug 28, 2023 | 18.85 | 18.98 | 18.85 | 18.92 | 159,464 | +0.07(+0.35%) |
Aug 25, 2023 | 18.66 | 18.93 | 18.66 | 18.85 | 87,558 | +0.03(+0.15%) |
Aug 24, 2023 | 18.92 | 19.01 | 18.76 | 18.83 | 100,402 | -0.09(-0.45%) |
Aug 23, 2023 | 18.77 | 18.98 | 18.77 | 18.91 | 93,380 | +0.18(+0.97%) |
Aug 22, 2023 | 18.67 | 18.79 | 18.67 | 18.73 | 100,509 | +0.03(+0.15%) |
Aug 21, 2023 | 18.72 | 18.78 | 18.65 | 18.70 | 186,310 | -0.10(-0.51%) |
Aug 18, 2023 | 18.70 | 18.80 | 18.67 | 18.80 | 80,848 | +0.10(+0.51%) |
Aug 17, 2023 | 18.97 | 18.97 | 18.70 | 18.70 | 281,822 | -0.17(-0.91%) |
Aug 16, 2023 | 18.89 | 19.04 | 18.85 | 18.87 | 256,482 | -0.10(-0.50%) |
Aug 15, 2023 | 19.19 | 19.19 | 18.93 | 18.97 | 178,042 | -0.07(-0.35%) |
Aug 14, 2023 | 18.96 | 19.11 | 18.96 | 19.04 | 154,423 | -0.08(-0.40%) |
Aug 11, 2023 | 19.09 | 19.15 | 19.03 | 19.11 | 387,046 | -0.06(-0.31%) |
Aug 10, 2023 | 19.16 | 19.34 | 19.08 | 19.17 | 83,349 | -0.07(-0.35%) |
Aug 09, 2023 | 19.25 | 19.26 | 19.16 | 19.24 | 69,031 | -0.01(-0.05%) |
Aug 08, 2023 | 19.11 | 19.25 | 19.09 | 19.25 | 112,315 | +0.07(+0.35%) |
Aug 07, 2023 | 19.07 | 19.27 | 19.07 | 19.18 | 164,519 | +0.07(+0.35%) |
Aug 04, 2023 | 19.10 | 19.29 | 19.10 | 19.11 | 169,017 | +0.00(+0.00%) |
Aug 03, 2023 | 19.24 | 19.24 | 19.06 | 19.11 | 84,808 | -0.18(-0.93%) |
Aug 02, 2023 | 19.33 | 19.40 | 19.21 | 19.29 | 145,747 | -0.14(-0.73%) |