Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.85 | 17.15 | 16.42 | 16.70 | 256,017 | -0.16(-0.92%) |
Oct 30, 2023 | 16.80 | 16.97 | 16.58 | 16.85 | 209,073 | +0.18(+1.10%) |
Oct 27, 2023 | 17.16 | 17.16 | 16.41 | 16.67 | 279,409 | -0.48(-2.83%) |
Oct 26, 2023 | 16.33 | 17.42 | 16.33 | 17.15 | 327,898 | +0.78(+4.74%) |
Oct 25, 2023 | 16.24 | 16.61 | 15.45 | 16.38 | 483,432 | +0.04(+0.24%) |
Oct 24, 2023 | 16.97 | 17.06 | 16.18 | 16.34 | 364,204 | -0.52(-3.10%) |
Oct 23, 2023 | 16.75 | 17.26 | 16.69 | 16.86 | 290,670 | +0.04(+0.23%) |
Oct 20, 2023 | 17.48 | 17.48 | 16.80 | 16.82 | 410,599 | -0.67(-3.82%) |
Oct 19, 2023 | 17.78 | 18.02 | 17.45 | 17.49 | 209,147 | -0.27(-1.53%) |
Oct 18, 2023 | 18.25 | 18.25 | 17.69 | 17.77 | 176,994 | -0.65(-3.53%) |
Oct 17, 2023 | 17.80 | 18.84 | 17.80 | 18.42 | 377,234 | +0.58(+3.26%) |
Oct 16, 2023 | 17.79 | 17.95 | 17.68 | 17.83 | 323,745 | +0.24(+1.38%) |
Oct 13, 2023 | 18.37 | 18.41 | 17.49 | 17.59 | 229,321 | -0.55(-3.05%) |
Oct 12, 2023 | 18.38 | 18.38 | 18.00 | 18.14 | 257,329 | -0.26(-1.42%) |
Oct 11, 2023 | 18.25 | 18.59 | 18.25 | 18.41 | 266,678 | +0.15(+0.80%) |
Oct 10, 2023 | 17.95 | 18.32 | 17.95 | 18.26 | 228,371 | +0.38(+2.11%) |
Oct 09, 2023 | 17.35 | 17.92 | 17.35 | 17.88 | 224,721 | +0.27(+1.54%) |
Oct 06, 2023 | 17.29 | 17.79 | 16.84 | 17.61 | 281,790 | +0.12(+0.66%) |
Oct 05, 2023 | 17.14 | 17.53 | 16.77 | 17.49 | 322,494 | +0.37(+2.15%) |
Oct 04, 2023 | 16.93 | 17.16 | 16.59 | 17.13 | 196,131 | +0.25(+1.49%) |
Oct 03, 2023 | 17.02 | 17.13 | 16.59 | 16.87 | 363,108 | -0.24(-1.42%) |
Oct 02, 2023 | 17.40 | 17.40 | 17.02 | 17.12 | 409,425 | -0.29(-1.67%) |
Sep 29, 2023 | 17.33 | 17.62 | 17.28 | 17.41 | 239,076 | +0.33(+1.93%) |
Sep 28, 2023 | 17.27 | 17.53 | 17.07 | 17.08 | 399,438 | -0.16(-0.96%) |
Sep 27, 2023 | 17.39 | 17.51 | 17.11 | 17.24 | 228,384 | +0.02(+0.11%) |
Sep 26, 2023 | 17.28 | 17.88 | 17.04 | 17.22 | 396,497 | -0.23(-1.33%) |
Sep 25, 2023 | 16.88 | 17.48 | 17.33 | 17.46 | 187,805 | +0.52(+3.09%) |
Sep 22, 2023 | 17.11 | 17.19 | 16.85 | 16.93 | 164,908 | -0.13(-0.74%) |
Sep 21, 2023 | 17.27 | 17.27 | 16.98 | 17.06 | 310,871 | -0.35(-2.01%) |
Sep 20, 2023 | 17.51 | 17.79 | 17.39 | 17.41 | 199,553 | -0.09(-0.50%) |
Sep 19, 2023 | 17.53 | 17.72 | 17.38 | 17.49 | 195,300 | -0.01(-0.06%) |
Sep 18, 2023 | 18.12 | 18.12 | 17.49 | 17.50 | 295,596 | -0.59(-3.27%) |
Sep 15, 2023 | 17.84 | 18.24 | 17.77 | 18.10 | 1,009,596 | +0.13(+0.70%) |
Sep 14, 2023 | 17.55 | 17.98 | 17.51 | 17.97 | 298,566 | +0.56(+3.23%) |
Sep 13, 2023 | 17.38 | 17.52 | 16.90 | 17.41 | 278,900 | +0.03(+0.17%) |
Sep 12, 2023 | 17.37 | 17.63 | 17.20 | 17.38 | 258,944 | +0.09(+0.50%) |
Sep 11, 2023 | 17.63 | 17.79 | 17.27 | 17.29 | 210,565 | -0.16(-0.89%) |
Sep 08, 2023 | 17.50 | 17.55 | 17.04 | 17.45 | 233,897 | +0.03(+0.17%) |
Sep 07, 2023 | 17.61 | 17.70 | 17.32 | 17.42 | 368,488 | -0.30(-1.70%) |
Sep 06, 2023 | 18.18 | 18.30 | 17.56 | 17.72 | 199,937 | -0.48(-2.61%) |
Sep 05, 2023 | 18.67 | 18.70 | 18.01 | 18.19 | 360,400 | -0.58(-3.10%) |
Sep 01, 2023 | 18.41 | 19.02 | 18.38 | 18.77 | 618,962 | +0.53(+2.92%) |
Aug 31, 2023 | 18.49 | 18.77 | 18.15 | 18.24 | 409,331 | -0.25(-1.36%) |
Aug 30, 2023 | 18.75 | 18.76 | 18.47 | 18.49 | 200,085 | -0.30(-1.60%) |
Aug 29, 2023 | 18.73 | 18.95 | 18.41 | 18.79 | 156,524 | +0.13(+0.67%) |
Aug 28, 2023 | 18.60 | 18.87 | 18.43 | 18.67 | 127,514 | +0.22(+1.21%) |
Aug 25, 2023 | 18.55 | 18.63 | 18.05 | 18.44 | 155,184 | -0.07(-0.37%) |
Aug 24, 2023 | 18.26 | 18.81 | 18.19 | 18.51 | 223,685 | +0.18(+1.01%) |
Aug 23, 2023 | 18.06 | 18.50 | 17.95 | 18.33 | 180,774 | +0.24(+1.34%) |
Aug 22, 2023 | 18.55 | 18.72 | 18.08 | 18.09 | 260,251 | -0.51(-2.76%) |
Aug 21, 2023 | 19.03 | 19.08 | 18.43 | 18.60 | 207,765 | -0.35(-1.84%) |
Aug 18, 2023 | 18.95 | 19.24 | 18.88 | 18.95 | 194,022 | -0.20(-1.06%) |
Aug 17, 2023 | 19.11 | 19.29 | 18.92 | 19.15 | 195,913 | +0.16(+0.82%) |
Aug 16, 2023 | 19.20 | 19.68 | 18.98 | 19.00 | 264,174 | -0.34(-1.76%) |
Aug 15, 2023 | 19.74 | 19.96 | 19.19 | 19.34 | 314,764 | -0.80(-4.00%) |
Aug 14, 2023 | 20.66 | 20.66 | 19.99 | 20.14 | 241,549 | -0.72(-3.44%) |
Aug 11, 2023 | 20.81 | 21.06 | 20.74 | 20.86 | 165,363 | -0.11(-0.51%) |
Aug 10, 2023 | 20.98 | 21.31 | 20.91 | 20.97 | 288,698 | +0.10(+0.46%) |
Aug 09, 2023 | 20.83 | 21.02 | 20.58 | 20.87 | 420,718 | +0.01(+0.05%) |
Aug 08, 2023 | 20.32 | 20.94 | 19.79 | 20.86 | 345,376 | -0.04(-0.18%) |
Aug 07, 2023 | 20.68 | 20.96 | 20.57 | 20.90 | 237,242 | +0.32(+1.54%) |
Aug 04, 2023 | 20.71 | 20.98 | 20.44 | 20.58 | 228,058 | -0.19(-0.93%) |
Aug 03, 2023 | 20.18 | 20.80 | 20.06 | 20.77 | 324,586 | +0.53(+2.61%) |
Aug 02, 2023 | 20.28 | 20.64 | 19.71 | 20.24 | 778,263 | -0.39(-1.91%) |