Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.16 | 17.35 | 17.16 | 17.25 | 12,456 | -0.08(-0.47%) |
Oct 30, 2023 | 17.78 | 17.78 | 17.23 | 17.33 | 17,892 | -0.54(-3.03%) |
Oct 27, 2023 | 17.52 | 17.94 | 17.37 | 17.87 | 22,829 | +0.50(+2.90%) |
Oct 26, 2023 | 17.09 | 17.37 | 17.06 | 17.36 | 19,611 | +0.22(+1.28%) |
Oct 25, 2023 | 17.24 | 17.24 | 16.99 | 17.15 | 11,396 | -0.07(-0.42%) |
Oct 24, 2023 | 17.45 | 17.45 | 17.22 | 17.22 | 5,268 | -0.32(-1.85%) |
Oct 23, 2023 | 17.47 | 17.54 | 17.30 | 17.54 | 7,860 | +0.10(+0.60%) |
Oct 20, 2023 | 17.19 | 17.44 | 17.14 | 17.44 | 6,300 | +0.14(+0.79%) |
Oct 19, 2023 | 17.10 | 17.32 | 17.02 | 17.30 | 30,935 | +0.25(+1.48%) |
Oct 18, 2023 | 17.06 | 17.08 | 16.91 | 17.05 | 5,401 | -0.15(-0.86%) |
Oct 17, 2023 | 17.34 | 17.34 | 17.13 | 17.20 | 6,004 | -0.11(-0.66%) |
Oct 16, 2023 | 17.38 | 17.47 | 17.23 | 17.31 | 4,767 | -0.37(-2.11%) |
Oct 13, 2023 | 18.00 | 18.00 | 17.68 | 17.68 | 7,059 | -0.32(-1.75%) |
Oct 12, 2023 | 17.88 | 18.07 | 17.87 | 18.00 | 5,496 | +0.43(+2.46%) |
Oct 11, 2023 | 17.44 | 17.65 | 17.44 | 17.57 | 3,214 | +0.23(+1.33%) |
Oct 10, 2023 | 17.51 | 17.51 | 17.21 | 17.34 | 10,557 | -0.35(-1.98%) |
Oct 09, 2023 | 17.75 | 18.03 | 17.69 | 17.69 | 4,994 | -0.02(-0.12%) |
Oct 06, 2023 | 17.79 | 18.46 | 17.60 | 17.71 | 30,809 | +0.20(+1.14%) |
Oct 05, 2023 | 16.80 | 17.51 | 16.80 | 17.51 | 14,929 | +0.69(+4.11%) |
Oct 04, 2023 | 17.10 | 17.11 | 16.82 | 16.82 | 4,225 | -0.33(-1.93%) |
Oct 03, 2023 | 16.92 | 17.33 | 16.91 | 17.15 | 29,687 | +0.29(+1.69%) |
Oct 02, 2023 | 16.75 | 17.00 | 16.75 | 16.86 | 51,161 | +0.25(+1.49%) |
Sep 29, 2023 | 16.47 | 16.61 | 16.47 | 16.61 | 1,177 | +0.09(+0.57%) |
Sep 28, 2023 | 16.46 | 16.60 | 16.46 | 16.52 | 6,969 | -0.09(-0.56%) |
Sep 27, 2023 | 16.26 | 16.75 | 16.26 | 16.61 | 6,414 | +0.29(+1.79%) |
Sep 26, 2023 | 16.27 | 16.32 | 16.27 | 16.32 | 1,489 | +0.24(+1.50%) |
Sep 25, 2023 | 16.10 | 16.21 | 16.08 | 16.08 | 5,913 | +0.15(+0.96%) |
Sep 22, 2023 | 15.84 | 15.93 | 15.72 | 15.93 | 2,302 | +0.17(+1.09%) |
Sep 21, 2023 | 15.48 | 15.76 | 15.48 | 15.76 | 2,041 | +0.41(+2.64%) |
Sep 20, 2023 | 15.36 | 15.36 | 15.33 | 15.35 | 1,088 | -0.04(-0.23%) |
Sep 19, 2023 | 15.46 | 15.53 | 15.36 | 15.39 | 1,719 | +0.08(+0.51%) |
Sep 18, 2023 | 15.41 | 15.44 | 15.29 | 15.31 | 2,326 | +0.02(+0.15%) |
Sep 15, 2023 | 15.11 | 15.29 | 15.11 | 15.29 | 1,263 | +0.24(+1.59%) |
Sep 14, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 157 | -0.25(-1.61%) |
Sep 13, 2023 | 15.33 | 15.33 | 15.28 | 15.29 | 1,257 | -0.10(-0.62%) |
Sep 12, 2023 | 15.40 | 15.40 | 15.39 | 15.39 | 288 | +0.22(+1.45%) |
Sep 11, 2023 | 15.18 | 15.18 | 15.13 | 15.17 | 2,212 | -0.25(-1.61%) |
Sep 08, 2023 | 15.44 | 15.53 | 15.42 | 15.42 | 583 | -0.05(-0.29%) |
Sep 07, 2023 | 15.37 | 15.47 | 15.37 | 15.46 | 2,524 | -0.09(-0.60%) |
Sep 06, 2023 | 15.53 | 15.56 | 15.49 | 15.55 | 1,077 | +0.11(+0.69%) |
Sep 05, 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 534 | +0.26(+1.68%) |
Sep 01, 2023 | 15.25 | 15.26 | 15.19 | 15.19 | 1,475 | +0.27(+1.83%) |
Aug 31, 2023 | 14.88 | 14.92 | 14.88 | 14.92 | 102 | +0.15(+1.05%) |
Aug 30, 2023 | 14.69 | 14.77 | 14.69 | 14.77 | 2,086 | -0.03(-0.23%) |
Aug 29, 2023 | 14.88 | 14.89 | 14.79 | 14.80 | 3,237 | -0.11(-0.76%) |
Aug 28, 2023 | 14.97 | 14.97 | 14.89 | 14.91 | 326 | -0.13(-0.83%) |
Aug 25, 2023 | 15.16 | 15.16 | 14.97 | 15.04 | 1,337 | -0.15(-0.97%) |
Aug 24, 2023 | 14.98 | 15.18 | 14.98 | 15.18 | 136 | +0.21(+1.40%) |
Aug 23, 2023 | 15.05 | 15.05 | 14.98 | 14.98 | 2,638 | -0.17(-1.13%) |
Aug 22, 2023 | 14.97 | 15.16 | 14.97 | 15.15 | 2,025 | +0.18(+1.17%) |
Aug 21, 2023 | 14.88 | 15.08 | 14.86 | 14.97 | 2,061 | +0.20(+1.34%) |
Aug 18, 2023 | 14.79 | 14.81 | 14.71 | 14.77 | 2,252 | -0.08(-0.54%) |
Aug 17, 2023 | 14.63 | 14.90 | 14.63 | 14.85 | 3,065 | +0.29(+1.98%) |
Aug 16, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 755 | +0.11(+0.74%) |
Aug 15, 2023 | 14.38 | 14.51 | 14.38 | 14.46 | 4,883 | +0.26(+1.84%) |
Aug 14, 2023 | 14.10 | 14.20 | 14.10 | 14.20 | 926 | +0.14(+1.01%) |
Aug 11, 2023 | 14.10 | 14.10 | 14.06 | 14.06 | 739 | -0.02(-0.13%) |
Aug 10, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 5 | +0.05(+0.39%) |
Aug 09, 2023 | 13.98 | 14.02 | 13.97 | 14.02 | 620 | -0.02(-0.17%) |
Aug 08, 2023 | 13.94 | 14.06 | 13.90 | 14.04 | 802 | +0.19(+1.40%) |
Aug 07, 2023 | 14.08 | 14.08 | 13.85 | 13.85 | 288 | -0.22(-1.59%) |
Aug 04, 2023 | 13.69 | 14.07 | 13.69 | 14.07 | 730 | +0.31(+2.25%) |
Aug 03, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 40 | +0.06(+0.44%) |
Aug 02, 2023 | 13.54 | 13.70 | 13.54 | 13.70 | 698 | -0.08(-0.60%) |