Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.03 | 17.42 | 16.97 | 17.07 | 809,680 | +0.11(+0.65%) |
Oct 30, 2023 | 16.98 | 17.10 | 16.79 | 16.96 | 796,612 | +0.06(+0.38%) |
Oct 27, 2023 | 17.07 | 17.15 | 16.83 | 16.89 | 739,730 | -0.13(-0.75%) |
Oct 26, 2023 | 17.01 | 17.13 | 16.76 | 17.02 | 881,292 | -0.18(-1.06%) |
Oct 25, 2023 | 17.41 | 17.43 | 16.99 | 17.21 | 1,282,350 | -0.32(-1.83%) |
Oct 24, 2023 | 17.28 | 17.66 | 17.19 | 17.53 | 1,001,484 | +0.41(+2.40%) |
Oct 23, 2023 | 17.46 | 17.46 | 17.05 | 17.11 | 1,120,408 | -0.56(-3.16%) |
Oct 20, 2023 | 17.94 | 18.00 | 17.56 | 17.67 | 760,737 | -0.27(-1.48%) |
Oct 19, 2023 | 17.83 | 18.11 | 17.73 | 17.94 | 1,229,255 | +0.00(+0.03%) |
Oct 18, 2023 | 18.17 | 18.23 | 17.90 | 17.93 | 568,069 | -0.33(-1.83%) |
Oct 17, 2023 | 17.86 | 18.32 | 17.86 | 18.27 | 1,104,876 | +0.40(+2.25%) |
Oct 16, 2023 | 18.13 | 18.12 | 17.67 | 17.86 | 655,981 | -0.16(-0.86%) |
Oct 13, 2023 | 18.02 | 18.10 | 17.81 | 18.02 | 617,076 | +0.10(+0.56%) |
Oct 12, 2023 | 18.28 | 18.35 | 17.86 | 17.92 | 965,509 | -0.22(-1.21%) |
Oct 11, 2023 | 17.88 | 18.17 | 17.76 | 18.14 | 978,180 | +0.18(+1.02%) |
Oct 10, 2023 | 18.24 | 18.28 | 17.86 | 17.95 | 904,504 | -0.04(-0.20%) |
Oct 09, 2023 | 18.08 | 18.17 | 17.85 | 17.99 | 826,018 | -0.13(-0.71%) |
Oct 06, 2023 | 18.03 | 18.46 | 17.95 | 18.12 | 1,730,883 | +0.23(+1.28%) |
Oct 05, 2023 | 17.24 | 17.95 | 17.23 | 17.89 | 1,148,794 | +0.67(+3.87%) |
Oct 04, 2023 | 17.26 | 17.37 | 16.95 | 17.22 | 948,317 | -0.17(-1.00%) |
Oct 03, 2023 | 17.43 | 17.60 | 17.28 | 17.40 | 1,020,945 | -0.16(-0.89%) |
Oct 02, 2023 | 17.87 | 18.00 | 17.48 | 17.55 | 1,064,728 | -0.07(-0.42%) |
Sep 29, 2023 | 17.55 | 17.78 | 17.54 | 17.63 | 775,392 | +0.11(+0.63%) |
Sep 28, 2023 | 17.36 | 17.56 | 17.16 | 17.52 | 959,454 | -0.01(-0.05%) |
Sep 27, 2023 | 17.21 | 17.59 | 17.20 | 17.53 | 1,240,824 | +0.44(+2.57%) |
Sep 26, 2023 | 16.98 | 17.21 | 16.96 | 17.09 | 862,889 | +0.00(+0.00%) |
Sep 25, 2023 | 16.85 | 17.10 | 16.94 | 17.09 | 842,714 | +0.19(+1.14%) |
Sep 22, 2023 | 16.55 | 17.14 | 16.41 | 16.89 | 1,528,194 | +0.74(+4.58%) |
Sep 21, 2023 | 16.27 | 16.38 | 16.14 | 16.15 | 654,183 | -0.25(-1.51%) |
Sep 20, 2023 | 16.53 | 16.60 | 16.39 | 16.40 | 738,900 | -0.16(-0.99%) |
Sep 19, 2023 | 16.55 | 16.88 | 16.52 | 16.57 | 802,008 | +0.26(+1.57%) |
Sep 18, 2023 | 16.42 | 16.43 | 16.06 | 16.31 | 866,770 | -0.18(-1.11%) |
Sep 15, 2023 | 16.59 | 16.82 | 16.45 | 16.49 | 940,311 | -0.10(-0.61%) |
Sep 14, 2023 | 16.17 | 16.73 | 16.16 | 16.59 | 1,382,682 | +0.65(+4.07%) |
Sep 13, 2023 | 15.81 | 16.02 | 15.81 | 15.94 | 756,038 | +0.18(+1.16%) |
Sep 12, 2023 | 15.95 | 16.09 | 15.65 | 15.76 | 969,322 | -0.27(-1.71%) |
Sep 11, 2023 | 16.18 | 16.24 | 16.01 | 16.04 | 779,835 | -0.09(-0.57%) |
Sep 08, 2023 | 15.87 | 16.25 | 15.84 | 16.13 | 568,175 | +0.20(+1.26%) |
Sep 07, 2023 | 16.13 | 16.25 | 15.89 | 15.93 | 823,811 | -0.17(-1.08%) |
Sep 06, 2023 | 16.02 | 16.24 | 16.02 | 16.10 | 846,363 | +0.17(+1.09%) |
Sep 05, 2023 | 16.05 | 16.25 | 15.83 | 15.93 | 816,690 | -0.18(-1.13%) |
Sep 01, 2023 | 16.23 | 16.25 | 16.03 | 16.11 | 564,995 | +0.03(+0.17%) |
Aug 31, 2023 | 16.02 | 16.21 | 15.89 | 16.08 | 759,142 | +0.20(+1.27%) |
Aug 30, 2023 | 15.90 | 16.01 | 15.82 | 15.88 | 603,549 | -0.13(-0.80%) |
Aug 29, 2023 | 15.75 | 16.07 | 15.75 | 16.01 | 881,374 | +0.39(+2.52%) |
Aug 28, 2023 | 15.53 | 15.69 | 15.46 | 15.61 | 816,044 | +0.16(+1.01%) |
Aug 25, 2023 | 15.57 | 15.65 | 15.41 | 15.46 | 808,019 | -0.13(-0.82%) |
Aug 24, 2023 | 15.80 | 15.83 | 15.59 | 15.59 | 698,836 | -0.25(-1.56%) |
Aug 23, 2023 | 15.76 | 15.90 | 15.45 | 15.83 | 903,457 | -0.06(-0.40%) |
Aug 22, 2023 | 16.00 | 16.06 | 15.84 | 15.90 | 750,304 | -0.10(-0.63%) |
Aug 21, 2023 | 16.33 | 16.36 | 15.86 | 16.00 | 1,282,835 | -0.42(-2.56%) |
Aug 18, 2023 | 16.32 | 16.58 | 16.04 | 16.42 | 1,271,403 | -0.08(-0.49%) |
Aug 17, 2023 | 16.54 | 16.61 | 16.45 | 16.50 | 785,422 | +0.05(+0.33%) |
Aug 16, 2023 | 16.56 | 16.79 | 16.41 | 16.45 | 1,232,440 | +0.04(+0.22%) |
Aug 15, 2023 | 16.31 | 16.51 | 16.30 | 16.41 | 981,225 | -0.05(-0.33%) |
Aug 14, 2023 | 16.52 | 16.53 | 16.25 | 16.46 | 1,030,879 | -0.19(-1.13%) |
Aug 11, 2023 | 16.71 | 16.86 | 16.58 | 16.65 | 802,308 | -0.21(-1.22%) |
Aug 10, 2023 | 16.69 | 16.91 | 16.65 | 16.86 | 1,071,795 | +0.30(+1.84%) |
Aug 09, 2023 | 16.50 | 16.65 | 16.39 | 16.55 | 1,050,487 | +0.26(+1.59%) |
Aug 08, 2023 | 16.28 | 16.37 | 16.05 | 16.29 | 961,646 | -0.29(-1.73%) |
Aug 07, 2023 | 16.35 | 16.64 | 15.99 | 16.58 | 1,232,501 | +0.23(+1.42%) |
Aug 04, 2023 | 15.76 | 16.78 | 15.76 | 16.35 | 1,863,577 | +0.61(+3.86%) |
Aug 03, 2023 | 15.51 | 15.86 | 15.47 | 15.74 | 912,632 | +0.28(+1.79%) |
Aug 02, 2023 | 15.70 | 15.71 | 15.38 | 15.46 | 812,132 | -0.48(-3.03%) |