Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.12 | 20.53 | 20.09 | 20.47 | 89,322 | +0.19(+0.93%) |
Oct 30, 2023 | 20.30 | 20.40 | 20.06 | 20.28 | 27,366 | +0.01(+0.05%) |
Oct 27, 2023 | 20.43 | 20.43 | 20.13 | 20.27 | 35,814 | -0.31(-1.50%) |
Oct 26, 2023 | 20.39 | 20.64 | 20.30 | 20.58 | 53,718 | +0.05(+0.23%) |
Oct 25, 2023 | 20.57 | 20.61 | 20.34 | 20.53 | 57,668 | +0.16(+0.78%) |
Oct 24, 2023 | 20.25 | 20.61 | 20.23 | 20.37 | 97,147 | +0.19(+0.93%) |
Oct 23, 2023 | 20.09 | 20.33 | 20.03 | 20.19 | 63,278 | +0.00(+0.00%) |
Oct 20, 2023 | 20.29 | 20.37 | 20.12 | 20.19 | 77,004 | -0.02(-0.09%) |
Oct 19, 2023 | 20.15 | 20.44 | 20.02 | 20.20 | 61,487 | -0.02(-0.09%) |
Oct 18, 2023 | 20.37 | 20.37 | 20.02 | 20.22 | 71,482 | -0.36(-1.73%) |
Oct 17, 2023 | 20.51 | 20.73 | 20.41 | 20.58 | 79,007 | +0.12(+0.60%) |
Oct 16, 2023 | 20.32 | 20.49 | 20.24 | 20.46 | 78,091 | +0.23(+1.11%) |
Oct 13, 2023 | 20.22 | 20.40 | 20.09 | 20.23 | 32,685 | -0.06(-0.28%) |
Oct 12, 2023 | 20.61 | 20.61 | 20.27 | 20.29 | 52,051 | -0.37(-1.77%) |
Oct 11, 2023 | 20.47 | 20.74 | 20.47 | 20.65 | 51,166 | +0.29(+1.43%) |
Oct 10, 2023 | 20.35 | 20.62 | 20.19 | 20.36 | 72,035 | +0.09(+0.46%) |
Oct 09, 2023 | 19.96 | 20.37 | 19.96 | 20.27 | 38,926 | +0.19(+0.93%) |
Oct 06, 2023 | 19.87 | 20.12 | 19.79 | 20.08 | 92,474 | +0.20(+0.99%) |
Oct 05, 2023 | 19.70 | 20.01 | 19.42 | 19.89 | 75,895 | +0.02(+0.09%) |
Oct 04, 2023 | 19.35 | 19.99 | 19.35 | 19.87 | 64,483 | +0.64(+3.32%) |
Oct 03, 2023 | 19.16 | 19.35 | 19.01 | 19.23 | 42,968 | -0.02(-0.10%) |
Oct 02, 2023 | 19.23 | 19.31 | 19.09 | 19.25 | 51,442 | -0.13(-0.68%) |
Sep 29, 2023 | 19.47 | 19.78 | 19.09 | 19.38 | 66,711 | -0.41(-2.09%) |
Sep 28, 2023 | 19.44 | 19.88 | 19.44 | 19.79 | 140,724 | +0.56(+2.93%) |
Sep 27, 2023 | 19.03 | 19.38 | 19.03 | 19.23 | 109,877 | +0.19(+0.99%) |
Sep 26, 2023 | 19.08 | 19.27 | 18.95 | 19.04 | 106,941 | -0.06(-0.29%) |
Sep 25, 2023 | 18.65 | 19.10 | 18.98 | 19.10 | 67,244 | +0.55(+2.98%) |
Sep 22, 2023 | 18.57 | 18.71 | 18.42 | 18.54 | 99,506 | -0.04(-0.20%) |
Sep 21, 2023 | 18.56 | 18.72 | 18.51 | 18.58 | 82,402 | +0.04(+0.20%) |
Sep 20, 2023 | 18.20 | 18.74 | 18.20 | 18.54 | 80,485 | +0.56(+3.13%) |
Sep 19, 2023 | 18.19 | 18.24 | 17.85 | 17.98 | 108,365 | -0.03(-0.16%) |
Sep 18, 2023 | 18.25 | 18.25 | 17.84 | 18.01 | 98,231 | -0.38(-2.09%) |
Sep 15, 2023 | 18.65 | 18.75 | 18.29 | 18.39 | 45,223 | -0.40(-2.15%) |
Sep 14, 2023 | 18.84 | 18.84 | 18.53 | 18.80 | 58,502 | +0.11(+0.60%) |
Sep 13, 2023 | 19.04 | 19.04 | 18.47 | 18.68 | 71,456 | -0.40(-2.11%) |
Sep 12, 2023 | 19.28 | 19.28 | 18.93 | 19.09 | 70,474 | -0.37(-1.88%) |
Sep 11, 2023 | 19.59 | 19.89 | 19.27 | 19.45 | 53,872 | -0.15(-0.77%) |
Sep 08, 2023 | 19.42 | 19.66 | 19.38 | 19.60 | 64,324 | +0.10(+0.53%) |
Sep 07, 2023 | 19.37 | 19.72 | 19.37 | 19.50 | 78,304 | -0.05(-0.24%) |
Sep 06, 2023 | 19.33 | 19.62 | 19.33 | 19.55 | 42,672 | +0.08(+0.43%) |
Sep 05, 2023 | 19.30 | 19.49 | 19.25 | 19.46 | 70,025 | +0.22(+1.12%) |
Sep 01, 2023 | 19.36 | 19.42 | 19.04 | 19.25 | 35,365 | +0.10(+0.54%) |
Aug 31, 2023 | 19.53 | 19.62 | 18.97 | 19.14 | 49,508 | -0.72(-3.64%) |
Aug 30, 2023 | 19.66 | 19.89 | 19.66 | 19.87 | 32,391 | +0.29(+1.49%) |
Aug 29, 2023 | 19.33 | 19.67 | 19.33 | 19.58 | 40,205 | +0.08(+0.43%) |
Aug 28, 2023 | 19.51 | 19.52 | 19.20 | 19.49 | 62,237 | -0.07(-0.34%) |
Aug 25, 2023 | 19.81 | 19.81 | 19.54 | 19.56 | 44,595 | -0.26(-1.32%) |
Aug 24, 2023 | 19.89 | 19.99 | 19.74 | 19.82 | 38,555 | +0.08(+0.38%) |
Aug 23, 2023 | 19.78 | 19.98 | 19.74 | 19.74 | 40,441 | -0.08(-0.38%) |
Aug 22, 2023 | 19.79 | 20.03 | 19.79 | 19.82 | 41,957 | -0.06(-0.28%) |
Aug 21, 2023 | 19.94 | 20.22 | 19.77 | 19.88 | 40,983 | -0.05(-0.24%) |
Aug 18, 2023 | 19.70 | 20.04 | 19.70 | 19.92 | 54,761 | +0.05(+0.24%) |
Aug 17, 2023 | 20.10 | 20.23 | 19.77 | 19.88 | 63,761 | -0.31(-1.53%) |
Aug 16, 2023 | 20.54 | 20.54 | 20.17 | 20.19 | 53,665 | -0.38(-1.87%) |
Aug 15, 2023 | 20.62 | 20.93 | 20.47 | 20.57 | 64,775 | +0.23(+1.15%) |
Aug 14, 2023 | 20.73 | 20.73 | 20.28 | 20.34 | 58,027 | -0.40(-1.91%) |
Aug 11, 2023 | 20.66 | 20.90 | 20.60 | 20.73 | 27,962 | -0.08(-0.39%) |
Aug 10, 2023 | 20.96 | 21.03 | 20.73 | 20.81 | 37,697 | +0.03(+0.13%) |
Aug 09, 2023 | 20.78 | 20.81 | 20.62 | 20.79 | 20,915 | +0.24(+1.18%) |
Aug 08, 2023 | 20.34 | 20.57 | 20.39 | 20.54 | 25,783 | -0.15(-0.74%) |
Aug 07, 2023 | 20.96 | 20.96 | 20.68 | 20.70 | 39,189 | +0.06(+0.31%) |
Aug 04, 2023 | 20.51 | 20.72 | 20.45 | 20.63 | 24,390 | -0.22(-1.04%) |
Aug 03, 2023 | 20.99 | 21.17 | 20.61 | 20.85 | 43,225 | -0.07(-0.35%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.76 | 20.92 | 29,484 | -0.41(-1.94%) |