Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.75 | 19.85 | 19.68 | 19.75 | 87,354 | +0.06(+0.30%) |
Oct 30, 2023 | 19.58 | 19.71 | 19.55 | 19.69 | 58,148 | +0.25(+1.29%) |
Oct 27, 2023 | 19.70 | 19.71 | 19.41 | 19.44 | 58,628 | -0.05(-0.26%) |
Oct 26, 2023 | 19.52 | 19.58 | 19.40 | 19.49 | 51,750 | +0.05(+0.26%) |
Oct 25, 2023 | 19.60 | 19.65 | 19.43 | 19.44 | 51,417 | -0.01(-0.05%) |
Oct 24, 2023 | 19.39 | 19.51 | 19.29 | 19.45 | 61,414 | -0.17(-0.87%) |
Oct 23, 2023 | 19.55 | 19.77 | 19.53 | 19.62 | 57,801 | -0.29(-1.46%) |
Oct 20, 2023 | 20.08 | 20.14 | 19.88 | 19.91 | 49,400 | -0.28(-1.40%) |
Oct 19, 2023 | 20.45 | 20.45 | 20.13 | 20.19 | 34,958 | -0.48(-2.31%) |
Oct 18, 2023 | 20.82 | 20.82 | 20.63 | 20.67 | 33,701 | +0.02(+0.10%) |
Oct 17, 2023 | 20.49 | 20.77 | 20.47 | 20.65 | 141,823 | -0.15(-0.72%) |
Oct 16, 2023 | 20.66 | 20.84 | 20.66 | 20.80 | 55,435 | +0.24(+1.17%) |
Oct 13, 2023 | 20.86 | 20.86 | 20.47 | 20.56 | 32,393 | -0.20(-0.94%) |
Oct 12, 2023 | 20.95 | 20.97 | 20.67 | 20.76 | 22,853 | -0.11(-0.55%) |
Oct 11, 2023 | 20.97 | 20.98 | 20.70 | 20.87 | 22,756 | +0.10(+0.48%) |
Oct 10, 2023 | 20.67 | 20.85 | 20.67 | 20.77 | 81,014 | +0.53(+2.62%) |
Oct 09, 2023 | 20.13 | 20.30 | 20.10 | 20.24 | 96,102 | -0.34(-1.65%) |
Oct 06, 2023 | 20.30 | 20.68 | 20.24 | 20.58 | 45,038 | +0.31(+1.53%) |
Oct 05, 2023 | 20.18 | 20.28 | 20.11 | 20.27 | 40,856 | +0.07(+0.35%) |
Oct 04, 2023 | 20.15 | 20.21 | 19.95 | 20.20 | 52,070 | +0.01(+0.05%) |
Oct 03, 2023 | 20.20 | 20.35 | 20.10 | 20.19 | 63,279 | -0.10(-0.49%) |
Oct 02, 2023 | 20.49 | 20.51 | 20.22 | 20.29 | 49,840 | -0.24(-1.17%) |
Sep 29, 2023 | 20.82 | 20.82 | 20.50 | 20.53 | 29,135 | -0.28(-1.35%) |
Sep 28, 2023 | 20.48 | 20.87 | 20.48 | 20.81 | 30,059 | +0.43(+2.11%) |
Sep 27, 2023 | 20.50 | 20.50 | 20.21 | 20.38 | 27,029 | +0.01(+0.05%) |
Sep 26, 2023 | 20.51 | 20.51 | 20.28 | 20.37 | 34,398 | -0.27(-1.31%) |
Sep 25, 2023 | 20.51 | 20.67 | 20.61 | 20.64 | 35,189 | +0.24(+1.18%) |
Sep 22, 2023 | 20.60 | 20.65 | 20.40 | 20.40 | 43,454 | -0.28(-1.35%) |
Sep 21, 2023 | 20.73 | 20.84 | 20.65 | 20.68 | 26,195 | -0.08(-0.39%) |
Sep 20, 2023 | 20.92 | 21.04 | 20.71 | 20.76 | 59,259 | +0.09(+0.44%) |
Sep 19, 2023 | 20.60 | 20.70 | 20.58 | 20.67 | 44,718 | +0.10(+0.49%) |
Sep 18, 2023 | 20.42 | 20.62 | 20.37 | 20.57 | 60,663 | +0.26(+1.28%) |
Sep 15, 2023 | 20.41 | 20.48 | 20.29 | 20.31 | 79,199 | +0.20(+0.99%) |
Sep 14, 2023 | 20.06 | 20.18 | 19.97 | 20.11 | 53,608 | +0.24(+1.22%) |
Sep 13, 2023 | 19.91 | 19.99 | 19.85 | 19.87 | 139,027 | -0.20(-1.01%) |
Sep 12, 2023 | 20.08 | 20.15 | 20.06 | 20.07 | 124,512 | -0.05(-0.25%) |
Sep 11, 2023 | 20.10 | 20.20 | 20.05 | 20.12 | 63,994 | +0.45(+2.29%) |
Sep 08, 2023 | 19.70 | 19.80 | 19.67 | 19.67 | 45,088 | +0.02(+0.11%) |
Sep 07, 2023 | 19.71 | 19.71 | 19.55 | 19.65 | 51,435 | -0.29(-1.46%) |
Sep 06, 2023 | 19.95 | 20.05 | 19.86 | 19.94 | 82,199 | +0.17(+0.86%) |
Sep 05, 2023 | 19.92 | 19.92 | 19.66 | 19.77 | 49,543 | -0.14(-0.70%) |
Sep 01, 2023 | 20.15 | 20.19 | 19.83 | 19.91 | 36,222 | -0.19(-0.95%) |
Aug 31, 2023 | 20.26 | 20.29 | 20.07 | 20.10 | 33,349 | -0.21(-1.04%) |
Aug 30, 2023 | 20.38 | 20.43 | 20.30 | 20.31 | 35,515 | -0.05(-0.24%) |
Aug 29, 2023 | 20.11 | 20.40 | 20.09 | 20.36 | 29,586 | +0.18(+0.89%) |
Aug 28, 2023 | 20.15 | 20.18 | 20.09 | 20.18 | 49,110 | +0.45(+2.28%) |
Aug 25, 2023 | 19.77 | 19.94 | 19.54 | 19.73 | 31,772 | +0.05(+0.23%) |
Aug 24, 2023 | 19.92 | 20.01 | 19.67 | 19.68 | 62,350 | -0.65(-3.20%) |
Aug 23, 2023 | 20.23 | 20.37 | 20.23 | 20.34 | 38,090 | -0.02(-0.10%) |
Aug 22, 2023 | 20.42 | 20.45 | 20.28 | 20.36 | 59,744 | -0.01(-0.07%) |
Aug 21, 2023 | 20.46 | 20.46 | 20.20 | 20.37 | 69,529 | +0.05(+0.25%) |
Aug 18, 2023 | 20.12 | 20.39 | 20.12 | 20.32 | 78,712 | -0.11(-0.54%) |
Aug 17, 2023 | 20.60 | 20.64 | 20.40 | 20.43 | 48,782 | -0.12(-0.58%) |
Aug 16, 2023 | 20.88 | 20.88 | 20.54 | 20.55 | 58,455 | -0.00(-0.02%) |
Aug 15, 2023 | 20.63 | 20.78 | 20.54 | 20.55 | 46,458 | -0.42(-1.98%) |
Aug 14, 2023 | 20.46 | 20.98 | 20.46 | 20.97 | 35,821 | +0.11(+0.50%) |
Aug 11, 2023 | 20.78 | 20.93 | 20.75 | 20.86 | 22,845 | -0.28(-1.32%) |
Aug 10, 2023 | 21.32 | 21.50 | 21.12 | 21.14 | 99,823 | -0.12(-0.59%) |
Aug 09, 2023 | 21.08 | 21.30 | 21.08 | 21.27 | 71,513 | +0.02(+0.09%) |
Aug 08, 2023 | 21.17 | 21.30 | 21.04 | 21.25 | 188,379 | -0.47(-2.16%) |
Aug 07, 2023 | 21.47 | 21.80 | 21.47 | 21.72 | 26,955 | +0.23(+1.07%) |
Aug 04, 2023 | 21.60 | 21.74 | 21.39 | 21.49 | 106,801 | +0.25(+1.18%) |
Aug 03, 2023 | 21.13 | 21.31 | 21.11 | 21.24 | 26,527 | -0.16(-0.75%) |
Aug 02, 2023 | 21.38 | 21.54 | 21.28 | 21.40 | 22,623 | -0.34(-1.56%) |