Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.30 | 18.56 | 18.19 | 18.47 | 63,919 | +0.28(+1.52%) |
Oct 30, 2023 | 17.91 | 18.26 | 17.89 | 18.19 | 67,752 | +0.28(+1.55%) |
Oct 27, 2023 | 18.10 | 18.32 | 17.91 | 17.91 | 46,420 | -0.18(-1.00%) |
Oct 26, 2023 | 18.16 | 18.41 | 18.06 | 18.10 | 66,534 | -0.07(-0.37%) |
Oct 25, 2023 | 18.20 | 18.26 | 17.92 | 18.16 | 80,879 | -0.11(-0.58%) |
Oct 24, 2023 | 18.62 | 18.74 | 18.18 | 18.27 | 70,785 | -0.27(-1.44%) |
Oct 23, 2023 | 18.65 | 18.78 | 18.22 | 18.53 | 58,674 | -0.24(-1.27%) |
Oct 20, 2023 | 19.02 | 19.05 | 18.67 | 18.77 | 31,336 | -0.18(-0.94%) |
Oct 19, 2023 | 19.34 | 19.34 | 18.94 | 18.95 | 28,204 | -0.46(-2.38%) |
Oct 18, 2023 | 19.55 | 19.57 | 19.27 | 19.41 | 44,254 | -0.15(-0.78%) |
Oct 17, 2023 | 19.84 | 19.97 | 19.52 | 19.57 | 87,782 | -0.52(-2.57%) |
Oct 16, 2023 | 19.79 | 20.43 | 19.63 | 20.08 | 78,492 | +0.48(+2.44%) |
Oct 13, 2023 | 19.56 | 19.65 | 19.53 | 19.60 | 46,937 | +0.17(+0.89%) |
Oct 12, 2023 | 19.24 | 19.43 | 19.14 | 19.43 | 54,764 | +0.20(+1.04%) |
Oct 11, 2023 | 19.07 | 19.35 | 19.00 | 19.23 | 74,196 | +0.18(+0.95%) |
Oct 10, 2023 | 19.23 | 19.27 | 18.88 | 19.05 | 73,195 | -0.09(-0.45%) |
Oct 09, 2023 | 18.66 | 19.14 | 18.60 | 19.14 | 55,484 | +0.47(+2.49%) |
Oct 06, 2023 | 18.11 | 18.67 | 18.04 | 18.67 | 51,331 | +0.47(+2.56%) |
Oct 05, 2023 | 18.13 | 18.22 | 17.98 | 18.21 | 83,994 | +0.09(+0.47%) |
Oct 04, 2023 | 18.27 | 18.40 | 18.02 | 18.12 | 76,080 | -0.13(-0.73%) |
Oct 03, 2023 | 18.50 | 18.58 | 18.21 | 18.25 | 118,398 | -0.32(-1.74%) |
Oct 02, 2023 | 18.83 | 18.87 | 18.44 | 18.58 | 110,143 | -0.26(-1.36%) |
Sep 29, 2023 | 18.82 | 18.99 | 18.64 | 18.83 | 117,350 | +0.18(+0.97%) |
Sep 28, 2023 | 18.88 | 18.91 | 18.61 | 18.65 | 71,623 | -0.23(-1.21%) |
Sep 27, 2023 | 19.06 | 19.06 | 18.80 | 18.88 | 79,781 | -0.08(-0.40%) |
Sep 26, 2023 | 19.24 | 19.27 | 18.95 | 18.96 | 60,232 | -0.33(-1.72%) |
Sep 25, 2023 | 19.34 | 19.40 | 19.26 | 19.29 | 53,453 | -0.20(-1.02%) |
Sep 22, 2023 | 19.46 | 19.60 | 19.38 | 19.49 | 44,652 | +0.10(+0.54%) |
Sep 21, 2023 | 19.68 | 19.68 | 19.37 | 19.38 | 35,773 | -0.31(-1.59%) |
Sep 20, 2023 | 19.62 | 19.82 | 19.62 | 19.70 | 35,207 | +0.13(+0.68%) |
Sep 19, 2023 | 19.68 | 19.68 | 19.53 | 19.56 | 42,647 | -0.07(-0.34%) |
Sep 18, 2023 | 19.70 | 19.71 | 19.60 | 19.63 | 37,780 | -0.08(-0.39%) |
Sep 15, 2023 | 19.69 | 19.85 | 19.64 | 19.71 | 56,970 | -0.07(-0.34%) |
Sep 14, 2023 | 19.71 | 19.82 | 19.64 | 19.77 | 31,559 | +0.18(+0.93%) |
Sep 13, 2023 | 19.80 | 19.87 | 19.53 | 19.59 | 62,731 | -0.09(-0.48%) |
Sep 12, 2023 | 19.66 | 19.79 | 19.63 | 19.69 | 39,392 | -0.01(-0.05%) |
Sep 11, 2023 | 19.84 | 19.88 | 19.69 | 19.70 | 47,614 | -0.10(-0.52%) |
Sep 08, 2023 | 19.91 | 20.00 | 19.79 | 19.80 | 37,551 | -0.04(-0.19%) |
Sep 07, 2023 | 19.72 | 20.01 | 19.71 | 19.84 | 54,723 | +0.06(+0.29%) |
Sep 06, 2023 | 19.92 | 19.97 | 19.73 | 19.78 | 44,643 | -0.15(-0.76%) |
Sep 05, 2023 | 20.22 | 20.28 | 19.92 | 19.93 | 49,550 | -0.28(-1.40%) |
Sep 01, 2023 | 20.11 | 20.26 | 20.01 | 20.22 | 52,917 | +0.17(+0.85%) |
Aug 31, 2023 | 20.36 | 20.43 | 20.01 | 20.05 | 82,633 | -0.21(-1.03%) |
Aug 30, 2023 | 20.38 | 20.48 | 20.22 | 20.25 | 40,884 | -0.12(-0.60%) |
Aug 29, 2023 | 20.24 | 20.46 | 20.23 | 20.38 | 40,494 | +0.13(+0.65%) |
Aug 28, 2023 | 20.20 | 20.49 | 20.18 | 20.24 | 30,877 | +0.09(+0.47%) |
Aug 25, 2023 | 20.18 | 20.28 | 20.05 | 20.15 | 45,013 | +0.03(+0.16%) |
Aug 24, 2023 | 20.39 | 20.44 | 20.12 | 20.12 | 39,280 | -0.17(-0.81%) |
Aug 23, 2023 | 20.19 | 20.36 | 20.19 | 20.28 | 44,716 | +0.12(+0.61%) |
Aug 22, 2023 | 20.09 | 20.51 | 20.09 | 20.16 | 75,067 | +0.06(+0.28%) |
Aug 21, 2023 | 20.25 | 20.29 | 20.03 | 20.10 | 41,169 | -0.06(-0.28%) |
Aug 18, 2023 | 20.40 | 20.42 | 20.07 | 20.16 | 89,332 | -0.33(-1.61%) |
Aug 17, 2023 | 20.82 | 20.85 | 20.49 | 20.49 | 30,863 | -0.22(-1.05%) |
Aug 16, 2023 | 20.89 | 20.94 | 20.70 | 20.71 | 37,918 | -0.18(-0.86%) |
Aug 15, 2023 | 20.81 | 20.96 | 20.80 | 20.89 | 50,476 | -0.04(-0.18%) |
Aug 14, 2023 | 21.00 | 21.00 | 20.80 | 20.92 | 32,672 | -0.05(-0.22%) |
Aug 11, 2023 | 20.89 | 21.20 | 20.81 | 20.97 | 53,298 | +0.12(+0.59%) |
Aug 10, 2023 | 20.84 | 21.20 | 20.83 | 20.85 | 46,065 | +0.02(+0.09%) |
Aug 09, 2023 | 20.66 | 21.00 | 20.66 | 20.83 | 37,633 | +0.16(+0.77%) |
Aug 08, 2023 | 20.64 | 20.69 | 20.58 | 20.67 | 49,475 | +0.02(+0.09%) |
Aug 07, 2023 | 21.15 | 21.24 | 20.58 | 20.65 | 141,432 | -0.50(-2.35%) |
Aug 04, 2023 | 21.25 | 21.39 | 21.15 | 21.15 | 50,750 | -0.13(-0.62%) |
Aug 03, 2023 | 21.41 | 21.42 | 21.20 | 21.28 | 32,382 | -0.24(-1.13%) |
Aug 02, 2023 | 21.43 | 21.69 | 21.43 | 21.52 | 43,240 | -0.03(-0.13%) |