Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.66 | 17.77 | 17.59 | 17.72 | 239,196 | +0.04(+0.22%) |
Oct 30, 2023 | 17.58 | 17.73 | 17.50 | 17.68 | 423,868 | +0.22(+1.28%) |
Oct 27, 2023 | 17.87 | 17.87 | 17.40 | 17.45 | 614,793 | -0.36(-2.01%) |
Oct 26, 2023 | 17.80 | 17.93 | 17.75 | 17.81 | 587,529 | +0.04(+0.22%) |
Oct 25, 2023 | 17.76 | 17.81 | 17.63 | 17.77 | 444,562 | -0.07(-0.38%) |
Oct 24, 2023 | 17.78 | 17.94 | 17.77 | 17.84 | 480,264 | +0.17(+0.99%) |
Oct 23, 2023 | 17.76 | 17.90 | 17.64 | 17.67 | 402,992 | -0.15(-0.85%) |
Oct 20, 2023 | 18.06 | 18.12 | 17.80 | 17.82 | 477,516 | -0.28(-1.55%) |
Oct 19, 2023 | 18.31 | 18.44 | 18.07 | 18.10 | 542,318 | -0.20(-1.11%) |
Oct 18, 2023 | 18.51 | 18.52 | 18.28 | 18.30 | 395,090 | -0.32(-1.71%) |
Oct 17, 2023 | 18.27 | 18.69 | 18.23 | 18.62 | 358,312 | +0.27(+1.47%) |
Oct 16, 2023 | 18.23 | 18.40 | 18.14 | 18.35 | 270,497 | +0.27(+1.49%) |
Oct 13, 2023 | 18.27 | 18.28 | 18.03 | 18.08 | 320,888 | -0.08(-0.43%) |
Oct 12, 2023 | 18.44 | 18.44 | 18.02 | 18.16 | 450,728 | -0.26(-1.41%) |
Oct 11, 2023 | 18.39 | 18.48 | 18.29 | 18.42 | 305,608 | +0.08(+0.42%) |
Oct 10, 2023 | 18.21 | 18.42 | 18.21 | 18.34 | 419,005 | +0.22(+1.22%) |
Oct 09, 2023 | 17.91 | 18.15 | 17.91 | 18.12 | 258,380 | +0.14(+0.75%) |
Oct 06, 2023 | 17.88 | 18.07 | 17.61 | 17.98 | 444,337 | +0.02(+0.11%) |
Oct 05, 2023 | 17.92 | 18.00 | 17.82 | 17.96 | 494,207 | +0.01(+0.05%) |
Oct 04, 2023 | 17.97 | 17.98 | 17.72 | 17.95 | 258,117 | +0.02(+0.11%) |
Oct 03, 2023 | 18.00 | 18.00 | 17.79 | 17.94 | 618,228 | -0.13(-0.69%) |
Oct 02, 2023 | 18.44 | 18.44 | 18.00 | 18.06 | 798,566 | -0.45(-2.45%) |
Sep 29, 2023 | 18.50 | 18.66 | 18.43 | 18.51 | 322,024 | +0.12(+0.63%) |
Sep 28, 2023 | 18.34 | 18.45 | 18.27 | 18.40 | 284,248 | +0.06(+0.32%) |
Sep 27, 2023 | 18.45 | 18.48 | 18.23 | 18.34 | 359,737 | -0.06(-0.31%) |
Sep 26, 2023 | 18.64 | 18.70 | 18.37 | 18.40 | 331,524 | -0.35(-1.85%) |
Sep 25, 2023 | 18.69 | 18.75 | 18.67 | 18.75 | 320,778 | +0.00(+0.00%) |
Sep 22, 2023 | 18.91 | 18.92 | 18.73 | 18.75 | 425,390 | -0.14(-0.72%) |
Sep 21, 2023 | 19.05 | 19.13 | 18.87 | 18.88 | 703,609 | -0.26(-1.36%) |
Sep 20, 2023 | 19.27 | 19.39 | 19.13 | 19.14 | 303,099 | -0.07(-0.35%) |
Sep 19, 2023 | 19.22 | 19.30 | 19.16 | 19.21 | 296,335 | -0.01(-0.05%) |
Sep 18, 2023 | 19.38 | 19.38 | 19.17 | 19.22 | 275,059 | -0.16(-0.81%) |
Sep 15, 2023 | 19.41 | 19.51 | 19.34 | 19.38 | 320,912 | -0.13(-0.69%) |
Sep 14, 2023 | 19.23 | 19.51 | 19.23 | 19.51 | 561,157 | +0.38(+2.01%) |
Sep 13, 2023 | 19.34 | 19.38 | 19.09 | 19.13 | 1,023,634 | -0.16(-0.85%) |
Sep 12, 2023 | 19.18 | 19.35 | 19.13 | 19.29 | 437,144 | +0.10(+0.50%) |
Sep 11, 2023 | 19.36 | 19.41 | 19.17 | 19.19 | 318,187 | -0.09(-0.45%) |
Sep 08, 2023 | 19.28 | 19.38 | 19.18 | 19.28 | 532,980 | +0.03(+0.15%) |
Sep 07, 2023 | 19.38 | 19.48 | 19.21 | 19.25 | 369,507 | -0.12(-0.65%) |
Sep 06, 2023 | 19.49 | 19.55 | 19.28 | 19.38 | 304,034 | -0.15(-0.79%) |
Sep 05, 2023 | 19.95 | 19.99 | 19.52 | 19.53 | 273,151 | -0.45(-2.26%) |
Sep 01, 2023 | 19.98 | 20.10 | 19.90 | 19.98 | 441,298 | +0.11(+0.53%) |
Aug 31, 2023 | 19.84 | 19.97 | 19.84 | 19.88 | 306,807 | +0.04(+0.19%) |
Aug 30, 2023 | 19.72 | 19.85 | 19.63 | 19.84 | 375,748 | +0.14(+0.73%) |
Aug 29, 2023 | 19.39 | 19.70 | 19.37 | 19.69 | 333,501 | +0.33(+1.69%) |
Aug 28, 2023 | 19.26 | 19.44 | 19.23 | 19.37 | 591,470 | +0.22(+1.15%) |
Aug 25, 2023 | 19.22 | 19.30 | 19.02 | 19.15 | 381,825 | +0.01(+0.05%) |
Aug 24, 2023 | 19.19 | 19.40 | 19.11 | 19.14 | 437,204 | -0.09(-0.45%) |
Aug 23, 2023 | 19.14 | 19.22 | 19.03 | 19.22 | 314,584 | +0.10(+0.50%) |
Aug 22, 2023 | 19.30 | 19.35 | 19.09 | 19.13 | 400,147 | -0.16(-0.85%) |
Aug 21, 2023 | 19.40 | 19.48 | 19.18 | 19.29 | 395,044 | -0.09(-0.47%) |
Aug 18, 2023 | 19.31 | 19.46 | 19.26 | 19.38 | 444,160 | -0.02(-0.10%) |
Aug 17, 2023 | 19.47 | 19.55 | 19.38 | 19.40 | 385,212 | -0.01(-0.05%) |
Aug 16, 2023 | 19.42 | 19.60 | 19.39 | 19.41 | 500,954 | -0.05(-0.25%) |
Aug 15, 2023 | 19.62 | 19.62 | 19.43 | 19.46 | 776,155 | -0.32(-1.60%) |
Aug 14, 2023 | 19.80 | 19.81 | 19.62 | 19.77 | 283,389 | -0.11(-0.53%) |
Aug 11, 2023 | 19.70 | 19.92 | 19.70 | 19.88 | 362,006 | +0.11(+0.53%) |
Aug 10, 2023 | 19.70 | 19.91 | 19.70 | 19.77 | 472,020 | +0.13(+0.68%) |
Aug 09, 2023 | 19.69 | 19.84 | 19.56 | 19.64 | 393,653 | -0.11(-0.53%) |
Aug 08, 2023 | 19.31 | 19.74 | 19.16 | 19.74 | 440,092 | +0.34(+1.78%) |
Aug 07, 2023 | 19.51 | 19.64 | 19.37 | 19.40 | 415,584 | -0.08(-0.39%) |
Aug 04, 2023 | 19.17 | 19.64 | 19.11 | 19.48 | 1,669,244 | +0.61(+3.25%) |
Aug 03, 2023 | 18.96 | 19.00 | 18.71 | 18.86 | 487,065 | -0.11(-0.61%) |
Aug 02, 2023 | 18.96 | 19.07 | 18.86 | 18.98 | 405,796 | -0.13(-0.70%) |