Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.04 | 16.15 | 15.80 | 16.14 | 252,996 | +0.13(+0.79%) |
Oct 30, 2023 | 15.75 | 16.12 | 15.75 | 16.01 | 99,599 | +0.31(+1.97%) |
Oct 27, 2023 | 16.57 | 16.57 | 15.60 | 15.70 | 137,673 | -0.96(-5.76%) |
Oct 26, 2023 | 16.36 | 16.99 | 16.05 | 16.66 | 151,259 | +0.30(+1.83%) |
Oct 25, 2023 | 16.16 | 16.50 | 16.00 | 16.36 | 109,967 | +0.06(+0.36%) |
Oct 24, 2023 | 16.43 | 16.43 | 15.98 | 16.30 | 136,559 | +0.01(+0.06%) |
Oct 23, 2023 | 16.35 | 16.60 | 16.12 | 16.29 | 214,075 | -0.08(-0.47%) |
Oct 20, 2023 | 16.80 | 16.80 | 16.37 | 16.37 | 144,148 | -0.40(-2.37%) |
Oct 19, 2023 | 16.58 | 16.97 | 16.58 | 16.77 | 97,260 | +0.13(+0.76%) |
Oct 18, 2023 | 16.76 | 16.87 | 16.58 | 16.64 | 84,893 | -0.22(-1.32%) |
Oct 17, 2023 | 16.37 | 17.01 | 16.37 | 16.86 | 103,946 | +0.49(+3.02%) |
Oct 16, 2023 | 16.27 | 16.57 | 16.22 | 16.37 | 73,380 | +0.16(+1.02%) |
Oct 13, 2023 | 16.51 | 16.73 | 16.11 | 16.21 | 83,978 | -0.20(-1.24%) |
Oct 12, 2023 | 16.74 | 16.74 | 16.32 | 16.41 | 72,920 | -0.27(-1.63%) |
Oct 11, 2023 | 16.76 | 17.00 | 16.64 | 16.68 | 69,795 | -0.06(-0.35%) |
Oct 10, 2023 | 16.91 | 17.11 | 16.74 | 16.74 | 84,685 | -0.12(-0.69%) |
Oct 09, 2023 | 16.41 | 16.99 | 16.41 | 16.85 | 100,988 | +0.15(+0.87%) |
Oct 06, 2023 | 15.89 | 16.84 | 15.89 | 16.71 | 111,427 | -0.17(-1.03%) |
Oct 05, 2023 | 16.54 | 16.94 | 16.54 | 16.88 | 99,250 | +0.31(+1.86%) |
Oct 04, 2023 | 16.40 | 16.61 | 16.22 | 16.57 | 80,493 | +0.25(+1.54%) |
Oct 03, 2023 | 16.61 | 16.66 | 16.29 | 16.32 | 79,166 | -0.36(-2.15%) |
Oct 02, 2023 | 16.75 | 16.78 | 16.58 | 16.68 | 94,997 | -0.16(-0.92%) |
Sep 29, 2023 | 16.82 | 17.00 | 16.69 | 16.84 | 108,264 | +0.16(+0.93%) |
Sep 28, 2023 | 16.67 | 16.81 | 16.53 | 16.68 | 74,827 | +0.05(+0.29%) |
Sep 27, 2023 | 16.62 | 16.75 | 16.50 | 16.63 | 86,175 | +0.14(+0.82%) |
Sep 26, 2023 | 16.53 | 16.76 | 16.44 | 16.50 | 76,849 | -0.15(-0.87%) |
Sep 25, 2023 | 16.43 | 16.70 | 16.60 | 16.64 | 67,677 | +0.12(+0.70%) |
Sep 22, 2023 | 16.59 | 16.59 | 16.41 | 16.53 | 93,661 | -0.08(-0.47%) |
Sep 21, 2023 | 16.50 | 16.85 | 16.40 | 16.60 | 133,149 | -0.02(-0.12%) |
Sep 20, 2023 | 16.64 | 16.91 | 16.61 | 16.62 | 151,304 | +0.10(+0.59%) |
Sep 19, 2023 | 16.64 | 16.68 | 16.33 | 16.53 | 78,184 | -0.09(-0.52%) |
Sep 18, 2023 | 16.96 | 16.96 | 16.56 | 16.61 | 123,027 | -0.34(-2.00%) |
Sep 15, 2023 | 17.40 | 17.47 | 16.84 | 16.95 | 333,209 | -0.45(-2.56%) |
Sep 14, 2023 | 17.08 | 17.41 | 17.08 | 17.40 | 89,721 | +0.46(+2.69%) |
Sep 13, 2023 | 16.98 | 17.00 | 16.69 | 16.94 | 82,258 | +0.02(+0.11%) |
Sep 12, 2023 | 16.85 | 17.11 | 16.78 | 16.92 | 74,663 | +0.14(+0.81%) |
Sep 11, 2023 | 17.07 | 17.19 | 16.78 | 16.79 | 69,874 | -0.25(-1.48%) |
Sep 08, 2023 | 17.03 | 17.16 | 16.84 | 17.04 | 86,886 | +0.04(+0.23%) |
Sep 07, 2023 | 16.93 | 17.13 | 16.80 | 17.00 | 168,955 | +0.02(+0.11%) |
Sep 06, 2023 | 17.34 | 17.46 | 16.94 | 16.98 | 69,806 | -0.33(-1.90%) |
Sep 05, 2023 | 17.74 | 17.74 | 17.30 | 17.31 | 80,089 | -0.49(-2.78%) |
Sep 01, 2023 | 17.60 | 17.94 | 17.60 | 17.80 | 61,591 | +0.38(+2.17%) |
Aug 31, 2023 | 17.44 | 17.53 | 17.35 | 17.43 | 75,372 | +0.00(+0.00%) |
Aug 30, 2023 | 17.57 | 17.57 | 17.33 | 17.43 | 53,706 | -0.18(-1.04%) |
Aug 29, 2023 | 17.63 | 17.74 | 17.54 | 17.61 | 42,870 | +0.01(+0.06%) |
Aug 28, 2023 | 17.39 | 17.73 | 17.39 | 17.60 | 74,439 | +0.27(+1.56%) |
Aug 25, 2023 | 17.54 | 17.54 | 17.06 | 17.33 | 76,816 | -0.12(-0.67%) |
Aug 24, 2023 | 17.40 | 17.74 | 17.33 | 17.45 | 84,495 | -0.01(-0.05%) |
Aug 23, 2023 | 17.41 | 17.62 | 17.34 | 17.46 | 93,628 | +0.14(+0.78%) |
Aug 22, 2023 | 17.72 | 17.80 | 17.30 | 17.32 | 114,504 | -0.40(-2.24%) |
Aug 21, 2023 | 18.12 | 18.47 | 17.70 | 17.72 | 52,020 | -0.39(-2.14%) |
Aug 18, 2023 | 18.02 | 18.29 | 18.01 | 18.10 | 173,792 | -0.06(-0.32%) |
Aug 17, 2023 | 17.91 | 18.26 | 17.81 | 18.16 | 145,926 | +0.29(+1.63%) |
Aug 16, 2023 | 18.06 | 18.17 | 17.85 | 17.87 | 63,781 | -0.30(-1.65%) |
Aug 15, 2023 | 18.50 | 18.67 | 18.14 | 18.17 | 98,455 | -0.60(-3.20%) |
Aug 14, 2023 | 19.00 | 19.00 | 18.62 | 18.77 | 146,410 | -0.29(-1.52%) |
Aug 11, 2023 | 18.90 | 19.13 | 18.90 | 19.06 | 64,074 | +0.06(+0.31%) |
Aug 10, 2023 | 19.00 | 19.23 | 18.88 | 19.00 | 100,460 | +0.05(+0.26%) |
Aug 09, 2023 | 19.06 | 19.06 | 18.77 | 18.96 | 127,506 | -0.18(-0.96%) |
Aug 08, 2023 | 19.00 | 19.21 | 18.53 | 19.14 | 101,307 | -0.11(-0.55%) |
Aug 07, 2023 | 19.06 | 19.31 | 19.00 | 19.25 | 119,637 | +0.18(+0.96%) |
Aug 04, 2023 | 18.87 | 19.11 | 18.78 | 19.07 | 119,914 | +0.20(+1.07%) |
Aug 03, 2023 | 18.59 | 19.01 | 18.59 | 18.86 | 119,623 | +0.17(+0.92%) |
Aug 02, 2023 | 18.44 | 18.74 | 18.41 | 18.69 | 105,365 | -0.01(-0.05%) |