Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.81 | 16.92 | 16.61 | 16.77 | 61,000 | +0.14(+0.84%) |
Oct 30, 2023 | 16.32 | 16.71 | 16.12 | 16.63 | 52,934 | +0.51(+3.16%) |
Oct 27, 2023 | 16.69 | 16.70 | 16.05 | 16.12 | 61,495 | -0.31(-1.89%) |
Oct 26, 2023 | 16.78 | 16.88 | 15.30 | 16.43 | 139,418 | -0.52(-3.07%) |
Oct 25, 2023 | 16.95 | 17.10 | 16.79 | 16.95 | 28,370 | -0.01(-0.06%) |
Oct 24, 2023 | 17.17 | 17.33 | 16.82 | 16.96 | 38,804 | -0.03(-0.18%) |
Oct 23, 2023 | 17.19 | 17.57 | 16.89 | 16.99 | 50,878 | -0.27(-1.56%) |
Oct 20, 2023 | 17.33 | 17.34 | 17.00 | 17.26 | 35,306 | +0.00(+0.00%) |
Oct 19, 2023 | 17.98 | 17.98 | 17.17 | 17.26 | 40,718 | -0.69(-3.84%) |
Oct 18, 2023 | 17.85 | 17.98 | 17.60 | 17.95 | 50,531 | -0.09(-0.50%) |
Oct 17, 2023 | 16.70 | 18.09 | 16.67 | 18.04 | 96,473 | +1.29(+7.70%) |
Oct 16, 2023 | 16.97 | 16.98 | 16.61 | 16.75 | 48,882 | -0.14(-0.83%) |
Oct 13, 2023 | 17.27 | 17.27 | 16.66 | 16.89 | 38,730 | -0.39(-2.26%) |
Oct 12, 2023 | 17.71 | 17.71 | 16.99 | 17.28 | 85,244 | -0.42(-2.37%) |
Oct 11, 2023 | 17.90 | 18.29 | 17.61 | 17.70 | 39,117 | -0.26(-1.45%) |
Oct 10, 2023 | 17.71 | 18.19 | 17.71 | 17.96 | 34,509 | +0.17(+0.96%) |
Oct 09, 2023 | 17.93 | 17.94 | 17.49 | 17.79 | 36,956 | +0.02(+0.11%) |
Oct 06, 2023 | 17.75 | 18.03 | 17.47 | 17.77 | 48,757 | +0.06(+0.34%) |
Oct 05, 2023 | 18.02 | 18.02 | 17.62 | 17.71 | 41,659 | -0.36(-1.99%) |
Oct 04, 2023 | 17.92 | 18.22 | 17.66 | 18.07 | 41,225 | +0.10(+0.56%) |
Oct 03, 2023 | 18.19 | 18.41 | 17.74 | 17.97 | 55,110 | -0.40(-2.18%) |
Oct 02, 2023 | 18.52 | 18.89 | 18.13 | 18.37 | 37,415 | -0.22(-1.18%) |
Sep 29, 2023 | 18.81 | 18.90 | 18.44 | 18.59 | 29,248 | -0.07(-0.38%) |
Sep 28, 2023 | 18.31 | 18.70 | 18.31 | 18.66 | 30,853 | +0.42(+2.30%) |
Sep 27, 2023 | 18.27 | 18.37 | 18.00 | 18.24 | 31,405 | +0.22(+1.22%) |
Sep 26, 2023 | 18.17 | 18.60 | 17.99 | 18.02 | 53,111 | -0.12(-0.66%) |
Sep 25, 2023 | 17.98 | 18.28 | 18.07 | 18.14 | 37,902 | +0.01(+0.06%) |
Sep 22, 2023 | 17.83 | 18.38 | 17.83 | 18.13 | 33,718 | +0.40(+2.26%) |
Sep 21, 2023 | 17.98 | 18.04 | 17.66 | 17.73 | 42,826 | -0.36(-1.99%) |
Sep 20, 2023 | 18.24 | 18.83 | 18.04 | 18.09 | 50,177 | -0.22(-1.20%) |
Sep 19, 2023 | 17.71 | 18.37 | 17.68 | 18.31 | 46,837 | +0.65(+3.68%) |
Sep 18, 2023 | 17.86 | 17.97 | 17.45 | 17.66 | 40,473 | -0.12(-0.67%) |
Sep 15, 2023 | 18.40 | 18.40 | 17.53 | 17.78 | 130,542 | -0.69(-3.74%) |
Sep 14, 2023 | 18.30 | 18.62 | 18.00 | 18.47 | 95,257 | +0.37(+2.04%) |
Sep 13, 2023 | 18.52 | 18.60 | 17.99 | 18.10 | 62,388 | -0.28(-1.52%) |
Sep 12, 2023 | 18.60 | 18.75 | 18.38 | 18.38 | 33,588 | -0.22(-1.18%) |
Sep 11, 2023 | 19.11 | 19.13 | 18.51 | 18.60 | 31,538 | -0.39(-2.05%) |
Sep 08, 2023 | 18.69 | 19.03 | 18.31 | 18.99 | 92,826 | +0.26(+1.39%) |
Sep 07, 2023 | 19.47 | 19.47 | 18.65 | 18.73 | 40,324 | -0.85(-4.34%) |
Sep 06, 2023 | 19.59 | 19.60 | 19.07 | 19.58 | 53,132 | -0.09(-0.46%) |
Sep 05, 2023 | 19.85 | 19.85 | 19.47 | 19.67 | 50,839 | -0.18(-0.91%) |
Sep 01, 2023 | 19.70 | 19.95 | 19.59 | 19.85 | 45,376 | +0.17(+0.86%) |
Aug 31, 2023 | 20.01 | 20.34 | 19.54 | 19.68 | 43,405 | -0.34(-1.70%) |
Aug 30, 2023 | 19.72 | 20.04 | 19.57 | 20.02 | 53,396 | +0.20(+1.01%) |
Aug 29, 2023 | 20.09 | 20.35 | 19.78 | 19.82 | 40,495 | -0.19(-0.95%) |
Aug 28, 2023 | 20.00 | 20.22 | 19.86 | 20.01 | 55,215 | +0.11(+0.55%) |
Aug 25, 2023 | 19.24 | 19.95 | 19.17 | 19.90 | 62,538 | +0.69(+3.59%) |
Aug 24, 2023 | 19.38 | 19.46 | 19.18 | 19.21 | 52,623 | -0.24(-1.23%) |
Aug 23, 2023 | 19.37 | 19.86 | 19.11 | 19.45 | 37,734 | -0.09(-0.46%) |
Aug 22, 2023 | 19.26 | 19.64 | 19.05 | 19.54 | 43,568 | +0.28(+1.45%) |
Aug 21, 2023 | 19.34 | 19.39 | 18.92 | 19.26 | 75,372 | -0.07(-0.36%) |
Aug 18, 2023 | 19.46 | 19.55 | 19.08 | 19.33 | 115,459 | -0.36(-1.83%) |
Aug 17, 2023 | 19.51 | 19.95 | 19.51 | 19.69 | 60,342 | +0.29(+1.49%) |
Aug 16, 2023 | 19.36 | 19.64 | 19.20 | 19.40 | 56,971 | -0.02(-0.10%) |
Aug 15, 2023 | 19.01 | 19.44 | 18.61 | 19.42 | 63,857 | +0.33(+1.73%) |
Aug 14, 2023 | 18.95 | 19.12 | 18.65 | 19.09 | 87,261 | -0.03(-0.16%) |
Aug 11, 2023 | 19.63 | 19.83 | 19.02 | 19.12 | 122,990 | -0.57(-2.89%) |
Aug 10, 2023 | 20.00 | 20.50 | 19.60 | 19.69 | 72,041 | -0.19(-0.96%) |
Aug 09, 2023 | 19.72 | 19.92 | 19.09 | 19.88 | 86,370 | +0.19(+0.96%) |
Aug 08, 2023 | 20.30 | 20.39 | 19.61 | 19.69 | 115,444 | -0.82(-4.00%) |
Aug 07, 2023 | 20.02 | 21.14 | 19.95 | 20.51 | 157,196 | +0.57(+2.86%) |
Aug 04, 2023 | 19.98 | 20.53 | 19.80 | 19.94 | 103,730 | -0.44(-2.16%) |
Aug 03, 2023 | 20.01 | 21.00 | 19.54 | 20.38 | 136,997 | +0.66(+3.35%) |
Aug 02, 2023 | 21.00 | 21.00 | 19.30 | 19.72 | 147,526 | -1.42(-6.72%) |