Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.00 | 16.06 | 15.90 | 16.05 | 63,373 | -0.21(-1.28%) |
Oct 30, 2023 | 16.37 | 16.39 | 16.22 | 16.26 | 18,521 | +0.18(+1.13%) |
Oct 27, 2023 | 16.23 | 16.23 | 16.06 | 16.08 | 16,605 | +0.08(+0.50%) |
Oct 26, 2023 | 15.93 | 16.07 | 15.93 | 16.00 | 12,058 | -0.00(-0.02%) |
Oct 25, 2023 | 15.91 | 16.08 | 15.91 | 16.00 | 5,696 | -0.25(-1.53%) |
Oct 24, 2023 | 15.87 | 16.28 | 15.87 | 16.25 | 8,764 | +0.43(+2.72%) |
Oct 23, 2023 | 15.70 | 15.83 | 15.65 | 15.82 | 18,649 | +0.06(+0.37%) |
Oct 20, 2023 | 15.83 | 15.87 | 15.76 | 15.76 | 9,903 | -0.21(-1.35%) |
Oct 19, 2023 | 16.05 | 16.10 | 15.97 | 15.98 | 27,516 | -0.26(-1.62%) |
Oct 18, 2023 | 16.34 | 16.34 | 16.22 | 16.24 | 31,069 | -0.28(-1.71%) |
Oct 17, 2023 | 16.43 | 16.57 | 16.43 | 16.53 | 7,926 | -0.13(-0.76%) |
Oct 16, 2023 | 16.51 | 16.67 | 16.42 | 16.65 | 15,074 | +0.05(+0.33%) |
Oct 13, 2023 | 16.62 | 16.71 | 16.56 | 16.60 | 10,924 | -0.14(-0.81%) |
Oct 12, 2023 | 16.84 | 16.84 | 16.66 | 16.73 | 4,677 | -0.25(-1.48%) |
Oct 11, 2023 | 16.98 | 17.08 | 16.96 | 16.98 | 7,789 | +0.09(+0.50%) |
Oct 10, 2023 | 16.87 | 16.91 | 16.84 | 16.90 | 13,727 | +0.34(+2.08%) |
Oct 09, 2023 | 16.46 | 16.58 | 16.46 | 16.55 | 7,906 | -0.05(-0.29%) |
Oct 06, 2023 | 16.34 | 16.61 | 16.34 | 16.60 | 14,534 | +0.34(+2.09%) |
Oct 05, 2023 | 16.19 | 16.28 | 16.15 | 16.26 | 6,429 | +0.11(+0.68%) |
Oct 04, 2023 | 16.20 | 16.28 | 16.13 | 16.15 | 51,112 | -0.15(-0.90%) |
Oct 03, 2023 | 16.30 | 16.34 | 16.27 | 16.30 | 31,050 | -0.32(-1.94%) |
Oct 02, 2023 | 16.64 | 16.64 | 16.55 | 16.62 | 9,448 | -0.08(-0.47%) |
Sep 29, 2023 | 16.80 | 16.82 | 16.67 | 16.70 | 76,523 | +0.16(+0.99%) |
Sep 28, 2023 | 16.45 | 16.55 | 16.43 | 16.54 | 8,548 | +0.00(+0.02%) |
Sep 27, 2023 | 16.57 | 16.58 | 16.50 | 16.54 | 15,635 | -0.01(-0.06%) |
Sep 26, 2023 | 16.55 | 16.63 | 16.51 | 16.55 | 36,374 | -0.17(-0.99%) |
Sep 25, 2023 | 16.60 | 16.73 | 16.71 | 16.71 | 11,614 | -0.28(-1.67%) |
Sep 22, 2023 | 17.05 | 17.05 | 16.96 | 16.99 | 14,625 | +0.49(+2.97%) |
Sep 21, 2023 | 16.53 | 16.55 | 16.47 | 16.50 | 45,408 | -0.28(-1.69%) |
Sep 20, 2023 | 16.92 | 16.99 | 16.79 | 16.79 | 24,335 | -0.17(-0.98%) |
Sep 19, 2023 | 16.99 | 16.99 | 16.94 | 16.96 | 15,036 | -0.09(-0.52%) |
Sep 18, 2023 | 17.01 | 17.04 | 16.98 | 17.04 | 5,683 | +0.04(+0.23%) |
Sep 15, 2023 | 17.06 | 17.12 | 16.97 | 17.00 | 16,102 | -0.16(-0.91%) |
Sep 14, 2023 | 17.11 | 17.21 | 17.08 | 17.16 | 50,610 | +0.10(+0.57%) |
Sep 13, 2023 | 17.03 | 17.10 | 17.03 | 17.06 | 5,615 | -0.12(-0.68%) |
Sep 12, 2023 | 17.04 | 17.26 | 17.04 | 17.18 | 7,395 | -0.02(-0.11%) |
Sep 11, 2023 | 17.16 | 17.22 | 17.10 | 17.20 | 17,459 | +0.31(+1.85%) |
Sep 08, 2023 | 16.96 | 16.96 | 16.85 | 16.89 | 4,766 | -0.10(-0.58%) |
Sep 07, 2023 | 17.09 | 17.09 | 16.91 | 16.98 | 7,086 | -0.46(-2.63%) |
Sep 06, 2023 | 17.43 | 17.56 | 17.43 | 17.44 | 34,714 | -0.03(-0.17%) |
Sep 05, 2023 | 17.54 | 17.54 | 17.42 | 17.47 | 15,453 | -0.16(-0.89%) |
Sep 01, 2023 | 17.56 | 17.77 | 17.56 | 17.63 | 14,600 | +0.32(+1.83%) |
Aug 31, 2023 | 17.38 | 17.38 | 17.26 | 17.31 | 27,164 | -0.18(-1.03%) |
Aug 30, 2023 | 17.40 | 17.49 | 17.38 | 17.49 | 14,277 | -0.07(-0.39%) |
Aug 29, 2023 | 17.37 | 17.61 | 17.37 | 17.56 | 36,620 | +0.36(+2.10%) |
Aug 28, 2023 | 17.10 | 17.21 | 17.10 | 17.20 | 5,454 | +0.32(+1.92%) |
Aug 25, 2023 | 16.88 | 16.89 | 16.71 | 16.88 | 20,684 | -0.01(-0.06%) |
Aug 24, 2023 | 16.95 | 16.98 | 16.83 | 16.89 | 8,418 | +0.04(+0.23%) |
Aug 23, 2023 | 16.68 | 16.93 | 16.56 | 16.85 | 143,282 | +0.23(+1.41%) |
Aug 22, 2023 | 16.71 | 16.77 | 16.58 | 16.61 | 168,769 | -0.04(-0.23%) |
Aug 21, 2023 | 16.58 | 16.68 | 16.53 | 16.65 | 17,498 | -0.06(-0.35%) |
Aug 18, 2023 | 16.73 | 16.79 | 16.66 | 16.71 | 257,110 | -0.47(-2.73%) |
Aug 17, 2023 | 17.34 | 17.48 | 17.12 | 17.18 | 129,141 | +0.19(+1.09%) |
Aug 16, 2023 | 17.01 | 17.10 | 16.93 | 16.99 | 27,979 | -0.27(-1.59%) |
Aug 15, 2023 | 17.43 | 17.43 | 17.21 | 17.27 | 15,461 | -0.25(-1.45%) |
Aug 14, 2023 | 17.45 | 17.56 | 17.40 | 17.52 | 11,707 | -0.18(-0.99%) |
Aug 11, 2023 | 17.76 | 17.76 | 17.59 | 17.70 | 15,550 | -0.50(-2.74%) |
Aug 10, 2023 | 18.28 | 18.48 | 18.15 | 18.20 | 20,856 | +0.11(+0.59%) |
Aug 09, 2023 | 18.19 | 18.19 | 17.99 | 18.09 | 67,350 | +0.08(+0.44%) |
Aug 08, 2023 | 17.88 | 18.01 | 17.84 | 18.01 | 18,146 | -0.29(-1.57%) |
Aug 07, 2023 | 18.46 | 18.46 | 18.21 | 18.30 | 7,014 | -0.17(-0.94%) |
Aug 04, 2023 | 18.63 | 18.69 | 18.46 | 18.47 | 6,310 | -0.21(-1.15%) |
Aug 03, 2023 | 18.49 | 18.70 | 18.49 | 18.69 | 53,059 | +0.47(+2.58%) |
Aug 02, 2023 | 18.43 | 18.43 | 18.17 | 18.22 | 17,339 | -0.53(-2.83%) |