Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.08 | 19.21 | 19.03 | 19.05 | 5,946 | -0.32(-1.63%) |
Oct 30, 2023 | 19.33 | 19.55 | 19.29 | 19.36 | 9,139 | +0.10(+0.51%) |
Oct 27, 2023 | 19.23 | 19.32 | 19.11 | 19.27 | 12,101 | +0.01(+0.06%) |
Oct 26, 2023 | 19.04 | 19.28 | 18.92 | 19.25 | 19,680 | +0.21(+1.12%) |
Oct 25, 2023 | 18.69 | 19.04 | 18.69 | 19.04 | 6,209 | +0.09(+0.48%) |
Oct 24, 2023 | 19.06 | 19.16 | 18.94 | 18.95 | 23,236 | +0.01(+0.05%) |
Oct 23, 2023 | 19.34 | 19.34 | 18.94 | 18.94 | 29,422 | -0.46(-2.39%) |
Oct 20, 2023 | 19.37 | 19.53 | 19.27 | 19.40 | 3,640 | -0.09(-0.46%) |
Oct 19, 2023 | 19.53 | 19.77 | 19.45 | 19.49 | 12,165 | -0.10(-0.52%) |
Oct 18, 2023 | 19.57 | 19.60 | 19.50 | 19.60 | 2,296 | -0.08(-0.40%) |
Oct 17, 2023 | 19.38 | 19.78 | 19.38 | 19.67 | 2,576 | +0.08(+0.41%) |
Oct 16, 2023 | 19.50 | 19.59 | 19.50 | 19.59 | 3,226 | +0.33(+1.73%) |
Oct 13, 2023 | 19.42 | 19.44 | 19.26 | 19.26 | 10,047 | +0.02(+0.09%) |
Oct 12, 2023 | 19.46 | 19.53 | 18.96 | 19.24 | 6,198 | -0.16(-0.83%) |
Oct 11, 2023 | 19.59 | 19.59 | 19.31 | 19.40 | 8,891 | -0.12(-0.63%) |
Oct 10, 2023 | 19.02 | 19.55 | 19.02 | 19.52 | 13,030 | +0.59(+3.13%) |
Oct 09, 2023 | 18.83 | 19.00 | 18.76 | 18.93 | 6,218 | +0.30(+1.63%) |
Oct 06, 2023 | 18.35 | 18.80 | 18.28 | 18.63 | 6,047 | +0.09(+0.46%) |
Oct 05, 2023 | 18.82 | 18.82 | 18.50 | 18.54 | 8,920 | -0.39(-2.06%) |
Oct 04, 2023 | 19.08 | 19.08 | 18.76 | 18.93 | 8,732 | -0.17(-0.90%) |
Oct 03, 2023 | 19.46 | 19.55 | 19.08 | 19.10 | 16,198 | -0.55(-2.81%) |
Oct 02, 2023 | 19.90 | 20.52 | 19.56 | 19.66 | 32,587 | -0.39(-1.94%) |
Sep 29, 2023 | 20.17 | 20.25 | 19.97 | 20.05 | 23,464 | +0.13(+0.67%) |
Sep 28, 2023 | 19.76 | 20.00 | 19.76 | 19.91 | 13,149 | +0.32(+1.63%) |
Sep 27, 2023 | 19.61 | 19.68 | 19.54 | 19.59 | 7,296 | +0.09(+0.46%) |
Sep 26, 2023 | 19.71 | 19.71 | 19.47 | 19.50 | 6,958 | -0.33(-1.68%) |
Sep 25, 2023 | 19.86 | 19.88 | 19.79 | 19.84 | 23,134 | -0.02(-0.09%) |
Sep 22, 2023 | 19.86 | 20.17 | 19.86 | 19.86 | 17,790 | +0.00(+0.00%) |
Sep 21, 2023 | 20.22 | 20.22 | 19.72 | 19.86 | 9,272 | -0.47(-2.29%) |
Sep 20, 2023 | 20.21 | 20.42 | 20.07 | 20.32 | 9,914 | +0.21(+1.06%) |
Sep 19, 2023 | 20.19 | 20.19 | 20.05 | 20.11 | 2,029 | -0.05(-0.26%) |
Sep 18, 2023 | 19.95 | 20.20 | 19.95 | 20.16 | 16,488 | +0.32(+1.61%) |
Sep 15, 2023 | 19.85 | 19.94 | 19.79 | 19.84 | 6,022 | +0.01(+0.07%) |
Sep 14, 2023 | 19.67 | 19.90 | 19.66 | 19.83 | 8,175 | +0.29(+1.50%) |
Sep 13, 2023 | 19.65 | 19.67 | 19.53 | 19.53 | 6,478 | +0.00(+0.01%) |
Sep 12, 2023 | 19.05 | 19.55 | 19.05 | 19.53 | 5,532 | +0.20(+1.04%) |
Sep 11, 2023 | 19.18 | 19.39 | 19.11 | 19.33 | 23,430 | +0.12(+0.64%) |
Sep 08, 2023 | 19.08 | 19.46 | 18.96 | 19.21 | 20,544 | +0.33(+1.76%) |
Sep 07, 2023 | 18.52 | 19.08 | 18.52 | 18.88 | 13,593 | +0.41(+2.21%) |
Sep 06, 2023 | 18.53 | 18.70 | 18.45 | 18.47 | 58,437 | -0.28(-1.47%) |
Sep 05, 2023 | 19.13 | 19.35 | 18.74 | 18.74 | 20,631 | -0.49(-2.57%) |
Sep 01, 2023 | 19.35 | 19.58 | 19.24 | 19.24 | 16,640 | -0.16(-0.84%) |
Aug 31, 2023 | 19.63 | 19.64 | 19.40 | 19.40 | 15,865 | -0.46(-2.34%) |
Aug 30, 2023 | 19.66 | 19.97 | 19.51 | 19.86 | 77,021 | +0.31(+1.61%) |
Aug 29, 2023 | 19.26 | 19.55 | 19.26 | 19.55 | 21,993 | +0.28(+1.43%) |
Aug 28, 2023 | 19.14 | 19.31 | 19.14 | 19.27 | 4,048 | +0.13(+0.70%) |
Aug 25, 2023 | 19.22 | 19.32 | 19.07 | 19.14 | 8,778 | -0.12(-0.62%) |
Aug 24, 2023 | 19.35 | 19.38 | 19.26 | 19.26 | 1,587 | +0.01(+0.07%) |
Aug 23, 2023 | 19.35 | 19.54 | 19.25 | 19.25 | 18,860 | -0.09(-0.44%) |
Aug 22, 2023 | 19.64 | 19.64 | 19.33 | 19.33 | 3,166 | -0.42(-2.14%) |
Aug 21, 2023 | 19.83 | 19.83 | 19.64 | 19.76 | 10,798 | +0.06(+0.31%) |
Aug 18, 2023 | 19.60 | 19.69 | 19.55 | 19.69 | 3,028 | +0.03(+0.17%) |
Aug 17, 2023 | 19.81 | 19.85 | 19.66 | 19.66 | 1,917 | -0.04(-0.21%) |
Aug 16, 2023 | 19.85 | 19.85 | 19.63 | 19.70 | 11,339 | -0.16(-0.81%) |
Aug 15, 2023 | 20.29 | 20.29 | 19.85 | 19.86 | 26,028 | -0.44(-2.15%) |
Aug 14, 2023 | 20.71 | 20.71 | 20.25 | 20.30 | 19,414 | -0.48(-2.33%) |
Aug 11, 2023 | 20.91 | 20.91 | 20.57 | 20.79 | 17,682 | -0.10(-0.50%) |
Aug 10, 2023 | 21.12 | 21.12 | 20.74 | 20.89 | 23,174 | -0.07(-0.32%) |
Aug 09, 2023 | 20.97 | 20.97 | 20.71 | 20.96 | 11,905 | +0.20(+0.96%) |
Aug 08, 2023 | 20.77 | 20.89 | 20.70 | 20.76 | 27,155 | -0.48(-2.24%) |
Aug 07, 2023 | 21.02 | 21.23 | 21.02 | 21.23 | 13,023 | +0.18(+0.84%) |
Aug 04, 2023 | 20.84 | 21.17 | 20.75 | 21.06 | 16,096 | +0.60(+2.95%) |
Aug 03, 2023 | 20.83 | 20.92 | 20.45 | 20.45 | 10,106 | -0.38(-1.83%) |
Aug 02, 2023 | 21.40 | 21.40 | 20.74 | 20.83 | 31,538 | -0.60(-2.79%) |