Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.70 | 17.86 | 17.68 | 17.86 | 19,586 | +0.19(+1.08%) |
Oct 30, 2023 | 17.48 | 17.72 | 17.41 | 17.67 | 23,936 | +0.28(+1.59%) |
Oct 27, 2023 | 17.63 | 17.66 | 17.26 | 17.39 | 17,928 | -0.12(-0.71%) |
Oct 26, 2023 | 17.42 | 17.66 | 17.42 | 17.52 | 15,572 | +0.08(+0.44%) |
Oct 25, 2023 | 17.67 | 17.83 | 17.42 | 17.44 | 18,756 | -0.40(-2.25%) |
Oct 24, 2023 | 17.73 | 17.88 | 17.73 | 17.84 | 15,804 | +0.17(+0.97%) |
Oct 23, 2023 | 17.74 | 17.79 | 17.57 | 17.67 | 15,999 | -0.11(-0.59%) |
Oct 20, 2023 | 17.87 | 17.91 | 17.77 | 17.77 | 18,448 | -0.17(-0.96%) |
Oct 19, 2023 | 18.23 | 18.32 | 17.92 | 17.95 | 13,626 | -0.35(-1.93%) |
Oct 18, 2023 | 18.56 | 18.56 | 18.28 | 18.30 | 21,296 | -0.37(-2.00%) |
Oct 17, 2023 | 18.50 | 18.82 | 18.50 | 18.67 | 15,043 | +0.03(+0.15%) |
Oct 16, 2023 | 18.52 | 18.69 | 18.46 | 18.64 | 29,565 | +0.26(+1.40%) |
Oct 13, 2023 | 18.69 | 18.69 | 18.35 | 18.39 | 34,180 | -0.29(-1.54%) |
Oct 12, 2023 | 18.92 | 18.92 | 18.59 | 18.67 | 21,602 | -0.21(-1.11%) |
Oct 11, 2023 | 18.80 | 18.95 | 18.77 | 18.88 | 25,846 | +0.19(+1.02%) |
Oct 10, 2023 | 18.62 | 18.83 | 18.59 | 18.69 | 54,575 | +0.11(+0.62%) |
Oct 09, 2023 | 18.28 | 18.65 | 18.28 | 18.58 | 17,196 | +0.06(+0.31%) |
Oct 06, 2023 | 18.36 | 18.54 | 18.22 | 18.52 | 370,347 | +0.10(+0.52%) |
Oct 05, 2023 | 18.27 | 18.51 | 18.27 | 18.42 | 14,808 | +0.15(+0.84%) |
Oct 04, 2023 | 18.29 | 18.33 | 18.08 | 18.27 | 37,481 | +0.07(+0.37%) |
Oct 03, 2023 | 18.48 | 18.48 | 18.17 | 18.20 | 21,807 | -0.47(-2.54%) |
Oct 02, 2023 | 18.90 | 18.90 | 18.48 | 18.68 | 22,000 | -0.41(-2.14%) |
Sep 29, 2023 | 19.10 | 19.25 | 18.98 | 19.09 | 46,003 | +0.10(+0.55%) |
Sep 28, 2023 | 18.75 | 19.00 | 18.75 | 18.98 | 11,929 | +0.25(+1.32%) |
Sep 27, 2023 | 18.96 | 18.97 | 18.72 | 18.74 | 31,065 | -0.21(-1.10%) |
Sep 26, 2023 | 19.16 | 19.32 | 18.90 | 18.95 | 28,431 | -0.38(-1.96%) |
Sep 25, 2023 | 19.26 | 19.32 | 19.25 | 19.32 | 31,127 | -0.04(-0.20%) |
Sep 22, 2023 | 19.45 | 19.53 | 19.36 | 19.36 | 11,235 | -0.07(-0.34%) |
Sep 21, 2023 | 19.80 | 19.80 | 19.40 | 19.43 | 13,924 | -0.59(-2.94%) |
Sep 20, 2023 | 20.07 | 20.22 | 19.95 | 20.02 | 56,638 | +0.04(+0.19%) |
Sep 19, 2023 | 19.96 | 20.04 | 19.90 | 19.98 | 9,688 | +0.05(+0.24%) |
Sep 18, 2023 | 20.13 | 20.13 | 19.93 | 19.93 | 14,364 | -0.20(-0.99%) |
Sep 15, 2023 | 20.15 | 20.23 | 20.06 | 20.13 | 19,056 | -0.13(-0.66%) |
Sep 14, 2023 | 20.06 | 20.26 | 20.06 | 20.26 | 42,940 | +0.40(+2.01%) |
Sep 13, 2023 | 20.02 | 20.07 | 19.87 | 19.87 | 7,586 | -0.18(-0.90%) |
Sep 12, 2023 | 20.09 | 20.12 | 20.01 | 20.05 | 16,679 | -0.11(-0.56%) |
Sep 11, 2023 | 20.18 | 20.19 | 20.07 | 20.16 | 31,752 | +0.03(+0.14%) |
Sep 08, 2023 | 20.08 | 20.17 | 20.05 | 20.13 | 7,647 | +0.03(+0.14%) |
Sep 07, 2023 | 20.02 | 20.12 | 19.94 | 20.10 | 13,996 | +0.10(+0.47%) |
Sep 06, 2023 | 20.09 | 20.09 | 19.95 | 20.01 | 16,898 | -0.05(-0.24%) |
Sep 05, 2023 | 20.28 | 20.33 | 20.06 | 20.06 | 17,680 | -0.31(-1.53%) |
Sep 01, 2023 | 20.42 | 20.58 | 20.34 | 20.37 | 19,066 | -0.03(-0.14%) |
Aug 31, 2023 | 20.47 | 20.48 | 20.37 | 20.40 | 15,082 | -0.02(-0.09%) |
Aug 30, 2023 | 20.31 | 20.54 | 20.28 | 20.41 | 41,718 | +0.04(+0.19%) |
Aug 29, 2023 | 20.11 | 20.43 | 20.10 | 20.38 | 21,393 | +0.24(+1.17%) |
Aug 28, 2023 | 19.93 | 20.26 | 19.93 | 20.14 | 36,044 | +0.21(+1.05%) |
Aug 25, 2023 | 19.92 | 20.01 | 19.82 | 19.93 | 45,826 | +0.12(+0.61%) |
Aug 24, 2023 | 19.88 | 20.10 | 19.80 | 19.81 | 41,268 | -0.08(-0.43%) |
Aug 23, 2023 | 19.67 | 20.04 | 19.65 | 19.90 | 23,111 | +0.29(+1.47%) |
Aug 22, 2023 | 19.64 | 19.67 | 19.49 | 19.61 | 25,202 | +0.00(+0.02%) |
Aug 21, 2023 | 19.68 | 19.78 | 19.43 | 19.60 | 22,586 | -0.08(-0.43%) |
Aug 18, 2023 | 19.58 | 19.80 | 19.54 | 19.69 | 16,288 | -0.04(-0.19%) |
Aug 17, 2023 | 19.93 | 19.98 | 19.67 | 19.73 | 19,814 | -0.16(-0.81%) |
Aug 16, 2023 | 20.01 | 20.25 | 19.81 | 19.89 | 30,796 | -0.15(-0.75%) |
Aug 15, 2023 | 20.18 | 20.18 | 20.00 | 20.04 | 29,248 | -0.32(-1.58%) |
Aug 14, 2023 | 20.49 | 20.49 | 20.24 | 20.36 | 38,438 | -0.28(-1.37%) |
Aug 11, 2023 | 20.56 | 20.71 | 20.52 | 20.64 | 12,953 | -0.01(-0.05%) |
Aug 10, 2023 | 20.79 | 20.85 | 20.58 | 20.65 | 9,868 | -0.05(-0.23%) |
Aug 09, 2023 | 20.84 | 20.84 | 20.62 | 20.70 | 27,551 | -0.10(-0.50%) |
Aug 08, 2023 | 20.77 | 20.90 | 20.65 | 20.80 | 18,332 | -0.19(-0.90%) |
Aug 07, 2023 | 20.73 | 20.99 | 20.66 | 20.99 | 20,431 | +0.25(+1.23%) |
Aug 04, 2023 | 20.71 | 20.91 | 20.66 | 20.73 | 29,152 | +0.08(+0.37%) |
Aug 03, 2023 | 20.61 | 20.66 | 20.45 | 20.66 | 26,146 | +0.04(+0.18%) |
Aug 02, 2023 | 20.72 | 20.81 | 20.55 | 20.62 | 39,505 | -0.30(-1.43%) |