Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.84 | 19.95 | 19.72 | 19.85 | 212,737 | +0.02(+0.09%) |
Oct 30, 2023 | 19.82 | 19.95 | 19.80 | 19.83 | 478,976 | +0.00(+0.00%) |
Oct 27, 2023 | 19.82 | 19.88 | 19.68 | 19.83 | 149,300 | +0.00(+0.00%) |
Oct 26, 2023 | 19.77 | 19.96 | 19.59 | 19.83 | 634,938 | +0.07(+0.33%) |
Oct 25, 2023 | 19.46 | 19.77 | 19.45 | 19.77 | 263,022 | +0.40(+2.04%) |
Oct 24, 2023 | 19.37 | 19.41 | 19.26 | 19.37 | 232,985 | -0.09(-0.48%) |
Oct 23, 2023 | 19.59 | 19.66 | 19.35 | 19.47 | 251,492 | -0.07(-0.34%) |
Oct 20, 2023 | 19.50 | 19.60 | 19.34 | 19.53 | 595,625 | +0.10(+0.53%) |
Oct 19, 2023 | 19.38 | 19.44 | 19.24 | 19.43 | 400,037 | +0.08(+0.39%) |
Oct 18, 2023 | 19.16 | 19.39 | 19.16 | 19.35 | 305,834 | +0.26(+1.38%) |
Oct 17, 2023 | 19.30 | 19.30 | 19.04 | 19.09 | 123,132 | -0.06(-0.30%) |
Oct 16, 2023 | 19.14 | 19.37 | 19.14 | 19.15 | 285,528 | -0.11(-0.59%) |
Oct 13, 2023 | 18.96 | 19.30 | 18.96 | 19.26 | 689,912 | +0.26(+1.39%) |
Oct 12, 2023 | 18.80 | 19.05 | 18.73 | 19.00 | 210,246 | +0.09(+0.50%) |
Oct 11, 2023 | 18.81 | 18.92 | 18.74 | 18.90 | 1,358,638 | +0.05(+0.25%) |
Oct 10, 2023 | 19.05 | 19.05 | 18.75 | 18.86 | 338,398 | -0.15(-0.79%) |
Oct 09, 2023 | 19.03 | 19.16 | 18.98 | 19.01 | 308,965 | +0.05(+0.25%) |
Oct 06, 2023 | 19.19 | 19.20 | 18.89 | 18.96 | 312,209 | -0.15(-0.79%) |
Oct 05, 2023 | 18.96 | 19.14 | 18.96 | 19.11 | 227,983 | +0.19(+1.00%) |
Oct 04, 2023 | 18.96 | 19.07 | 18.90 | 18.92 | 261,607 | -0.11(-0.59%) |
Oct 03, 2023 | 18.81 | 19.04 | 18.77 | 19.03 | 310,096 | +0.34(+1.81%) |
Oct 02, 2023 | 18.63 | 18.78 | 18.44 | 18.70 | 238,946 | +0.00(+0.00%) |
Sep 29, 2023 | 18.68 | 18.72 | 18.54 | 18.70 | 263,997 | -0.08(-0.45%) |
Sep 28, 2023 | 18.83 | 18.89 | 18.69 | 18.78 | 162,308 | +0.00(+0.00%) |
Sep 27, 2023 | 18.83 | 18.92 | 18.75 | 18.78 | 176,887 | -0.20(-1.04%) |
Sep 26, 2023 | 18.92 | 19.00 | 18.85 | 18.98 | 254,272 | +0.07(+0.35%) |
Sep 25, 2023 | 18.89 | 18.94 | 18.87 | 18.91 | 162,839 | +0.06(+0.30%) |
Sep 22, 2023 | 18.55 | 18.93 | 18.55 | 18.86 | 243,003 | -0.01(-0.05%) |
Sep 21, 2023 | 18.65 | 18.86 | 18.65 | 18.86 | 165,048 | +0.24(+1.26%) |
Sep 20, 2023 | 18.38 | 18.63 | 18.31 | 18.63 | 84,762 | +0.18(+0.97%) |
Sep 19, 2023 | 18.32 | 18.49 | 18.30 | 18.45 | 147,865 | +0.17(+0.93%) |
Sep 18, 2023 | 18.18 | 18.32 | 18.13 | 18.28 | 61,118 | +0.19(+1.04%) |
Sep 15, 2023 | 18.05 | 18.18 | 18.03 | 18.09 | 161,128 | +0.00(+0.00%) |
Sep 14, 2023 | 17.80 | 18.18 | 17.80 | 18.09 | 114,966 | +0.08(+0.42%) |
Sep 13, 2023 | 17.90 | 18.07 | 17.89 | 18.02 | 79,598 | +0.08(+0.47%) |
Sep 12, 2023 | 17.86 | 17.95 | 17.78 | 17.93 | 176,880 | +0.09(+0.53%) |
Sep 11, 2023 | 17.75 | 17.92 | 17.63 | 17.84 | 131,047 | -0.05(-0.26%) |
Sep 08, 2023 | 17.72 | 17.92 | 17.72 | 17.89 | 236,337 | +0.10(+0.58%) |
Sep 07, 2023 | 17.72 | 17.95 | 17.72 | 17.78 | 221,352 | +0.15(+0.85%) |
Sep 06, 2023 | 17.59 | 17.74 | 17.54 | 17.63 | 148,695 | +0.00(+0.00%) |
Sep 05, 2023 | 17.67 | 17.74 | 17.58 | 17.63 | 147,100 | -0.03(-0.16%) |
Sep 01, 2023 | 17.73 | 17.73 | 17.56 | 17.66 | 2,623,331 | -0.04(-0.21%) |
Aug 31, 2023 | 17.82 | 17.82 | 17.70 | 17.70 | 132,278 | -0.13(-0.74%) |
Aug 30, 2023 | 17.90 | 18.05 | 17.83 | 17.83 | 200,381 | -0.09(-0.53%) |
Aug 29, 2023 | 18.25 | 18.38 | 17.90 | 17.92 | 673,379 | -0.34(-1.86%) |
Aug 28, 2023 | 18.20 | 18.34 | 18.11 | 18.26 | 249,783 | -0.08(-0.41%) |
Aug 25, 2023 | 18.38 | 18.49 | 18.27 | 18.34 | 824,995 | -0.01(-0.05%) |
Aug 24, 2023 | 18.05 | 18.38 | 17.94 | 18.35 | 159,755 | +0.13(+0.72%) |
Aug 23, 2023 | 18.32 | 18.38 | 18.14 | 18.22 | 246,367 | -0.18(-0.97%) |
Aug 22, 2023 | 18.20 | 18.41 | 18.20 | 18.39 | 192,321 | +0.10(+0.57%) |
Aug 21, 2023 | 18.36 | 18.42 | 18.22 | 18.29 | 119,078 | -0.08(-0.41%) |
Aug 18, 2023 | 18.56 | 18.58 | 18.36 | 18.37 | 184,203 | +0.01(+0.05%) |
Aug 17, 2023 | 18.26 | 18.44 | 18.23 | 18.36 | 753,308 | +0.18(+0.98%) |
Aug 16, 2023 | 18.15 | 18.22 | 17.99 | 18.18 | 1,086,818 | +0.10(+0.57%) |
Aug 15, 2023 | 18.11 | 18.16 | 18.02 | 18.07 | 74,966 | +0.12(+0.68%) |
Aug 14, 2023 | 18.09 | 18.17 | 17.95 | 17.95 | 174,308 | -0.14(-0.78%) |
Aug 11, 2023 | 17.98 | 18.17 | 17.98 | 18.09 | 495,142 | +0.20(+1.10%) |
Aug 10, 2023 | 17.78 | 17.99 | 17.63 | 17.90 | 199,982 | -0.04(-0.20%) |
Aug 09, 2023 | 17.64 | 17.94 | 17.62 | 17.93 | 196,330 | +0.24(+1.35%) |
Aug 08, 2023 | 17.84 | 17.90 | 17.66 | 17.69 | 275,457 | +0.12(+0.67%) |
Aug 07, 2023 | 17.58 | 17.70 | 17.52 | 17.58 | 60,665 | +0.08(+0.43%) |
Aug 04, 2023 | 17.37 | 17.59 | 17.24 | 17.50 | 100,728 | +0.02(+0.11%) |
Aug 03, 2023 | 17.62 | 17.62 | 17.38 | 17.48 | 318,218 | +0.02(+0.11%) |
Aug 02, 2023 | 17.13 | 17.63 | 17.13 | 17.46 | 375,796 | +0.59(+3.52%) |