Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.15 | 16.33 | 16.05 | 16.26 | 28,810 | +0.17(+1.05%) |
Oct 30, 2023 | 15.81 | 16.31 | 15.81 | 16.09 | 30,355 | +0.24(+1.53%) |
Oct 27, 2023 | 15.80 | 15.86 | 15.72 | 15.85 | 38,646 | -0.05(-0.29%) |
Oct 26, 2023 | 16.16 | 16.18 | 15.87 | 15.89 | 28,489 | -0.33(-2.02%) |
Oct 25, 2023 | 16.43 | 16.55 | 16.22 | 16.22 | 33,417 | -0.24(-1.48%) |
Oct 24, 2023 | 16.43 | 16.68 | 16.36 | 16.46 | 24,024 | +0.22(+1.38%) |
Oct 23, 2023 | 16.24 | 16.56 | 16.23 | 16.24 | 21,703 | -0.04(-0.23%) |
Oct 20, 2023 | 16.34 | 16.43 | 16.22 | 16.28 | 22,571 | -0.10(-0.63%) |
Oct 19, 2023 | 16.60 | 16.73 | 16.36 | 16.38 | 33,446 | -0.28(-1.68%) |
Oct 18, 2023 | 16.87 | 16.92 | 16.64 | 16.66 | 39,333 | -0.27(-1.60%) |
Oct 17, 2023 | 16.96 | 17.01 | 16.79 | 16.93 | 37,836 | +0.01(+0.05%) |
Oct 16, 2023 | 16.83 | 16.97 | 16.83 | 16.92 | 15,606 | +0.06(+0.33%) |
Oct 13, 2023 | 17.14 | 17.14 | 16.82 | 16.87 | 25,924 | -0.18(-1.04%) |
Oct 12, 2023 | 17.34 | 17.34 | 17.02 | 17.04 | 31,976 | -0.28(-1.62%) |
Oct 11, 2023 | 17.33 | 17.34 | 17.19 | 17.32 | 32,719 | +0.06(+0.32%) |
Oct 10, 2023 | 17.06 | 17.30 | 16.91 | 17.27 | 41,779 | +0.23(+1.36%) |
Oct 09, 2023 | 17.15 | 17.15 | 17.00 | 17.04 | 22,405 | -0.07(-0.43%) |
Oct 06, 2023 | 17.06 | 17.12 | 16.92 | 17.11 | 68,792 | +0.11(+0.65%) |
Oct 05, 2023 | 16.90 | 17.01 | 16.84 | 17.00 | 24,385 | +0.10(+0.60%) |
Oct 04, 2023 | 16.92 | 17.00 | 16.75 | 16.90 | 30,313 | -0.02(-0.11%) |
Oct 03, 2023 | 17.16 | 17.31 | 16.89 | 16.92 | 37,892 | -0.35(-2.04%) |
Oct 02, 2023 | 17.46 | 17.58 | 17.19 | 17.27 | 46,342 | -0.01(-0.05%) |
Sep 29, 2023 | 17.15 | 17.30 | 17.05 | 17.28 | 38,896 | +0.22(+1.30%) |
Sep 28, 2023 | 16.87 | 17.07 | 16.80 | 17.05 | 27,544 | +0.21(+1.26%) |
Sep 27, 2023 | 16.90 | 16.90 | 16.67 | 16.84 | 37,218 | -0.01(-0.05%) |
Sep 26, 2023 | 16.99 | 17.08 | 16.79 | 16.85 | 33,324 | -0.20(-1.19%) |
Sep 25, 2023 | 17.04 | 17.07 | 17.00 | 17.05 | 33,256 | -0.07(-0.43%) |
Sep 22, 2023 | 17.34 | 17.39 | 17.13 | 17.13 | 36,988 | -0.21(-1.23%) |
Sep 21, 2023 | 17.48 | 17.58 | 17.27 | 17.34 | 30,285 | -0.19(-1.06%) |
Sep 20, 2023 | 17.81 | 17.81 | 17.52 | 17.53 | 43,364 | -0.09(-0.53%) |
Sep 19, 2023 | 17.57 | 17.68 | 17.54 | 17.62 | 35,269 | -0.06(-0.37%) |
Sep 18, 2023 | 17.62 | 17.68 | 17.53 | 17.68 | 21,740 | +0.06(+0.37%) |
Sep 15, 2023 | 17.66 | 17.66 | 17.50 | 17.62 | 36,872 | -0.06(-0.31%) |
Sep 14, 2023 | 17.59 | 17.76 | 17.54 | 17.67 | 35,293 | +0.14(+0.79%) |
Sep 13, 2023 | 17.47 | 17.66 | 17.44 | 17.54 | 46,590 | +0.04(+0.21%) |
Sep 12, 2023 | 17.52 | 17.58 | 17.41 | 17.50 | 46,703 | -0.05(-0.26%) |
Sep 11, 2023 | 17.59 | 17.59 | 17.48 | 17.55 | 16,688 | +0.06(+0.32%) |
Sep 08, 2023 | 17.62 | 17.75 | 17.47 | 17.49 | 39,227 | -0.17(-0.94%) |
Sep 07, 2023 | 17.71 | 17.71 | 17.57 | 17.66 | 27,111 | -0.11(-0.62%) |
Sep 06, 2023 | 17.89 | 17.89 | 17.70 | 17.77 | 38,832 | -0.06(-0.36%) |
Sep 05, 2023 | 17.95 | 17.95 | 17.79 | 17.83 | 31,117 | -0.06(-0.36%) |
Sep 01, 2023 | 18.09 | 18.09 | 17.82 | 17.89 | 43,079 | +0.03(+0.15%) |
Aug 31, 2023 | 17.83 | 17.87 | 17.67 | 17.87 | 50,547 | +0.22(+1.22%) |
Aug 30, 2023 | 17.63 | 17.74 | 17.61 | 17.65 | 38,355 | +0.04(+0.23%) |
Aug 29, 2023 | 17.45 | 17.65 | 17.45 | 17.61 | 36,171 | +0.17(+0.95%) |
Aug 28, 2023 | 17.45 | 17.65 | 17.42 | 17.45 | 36,640 | +0.05(+0.32%) |
Aug 25, 2023 | 17.48 | 17.48 | 17.29 | 17.39 | 21,551 | -0.08(-0.47%) |
Aug 24, 2023 | 17.82 | 17.83 | 17.47 | 17.47 | 23,326 | -0.26(-1.45%) |
Aug 23, 2023 | 17.68 | 17.77 | 17.67 | 17.73 | 35,925 | +0.11(+0.62%) |
Aug 22, 2023 | 17.63 | 17.77 | 17.60 | 17.62 | 81,831 | +0.04(+0.21%) |
Aug 21, 2023 | 17.67 | 17.68 | 17.55 | 17.58 | 24,549 | +0.11(+0.63%) |
Aug 18, 2023 | 17.56 | 17.81 | 17.45 | 17.47 | 37,637 | -0.08(-0.47%) |
Aug 17, 2023 | 17.84 | 17.84 | 17.54 | 17.56 | 33,584 | -0.28(-1.59%) |
Aug 16, 2023 | 18.03 | 18.08 | 17.82 | 17.84 | 26,215 | -0.28(-1.52%) |
Aug 15, 2023 | 18.16 | 18.27 | 18.11 | 18.11 | 24,592 | -0.18(-1.00%) |
Aug 14, 2023 | 18.32 | 18.33 | 18.23 | 18.30 | 21,154 | -0.02(-0.10%) |
Aug 11, 2023 | 18.20 | 18.47 | 18.20 | 18.32 | 23,221 | +0.03(+0.15%) |
Aug 10, 2023 | 18.55 | 18.56 | 18.26 | 18.29 | 22,497 | +0.01(+0.05%) |
Aug 09, 2023 | 18.29 | 18.34 | 18.23 | 18.28 | 36,332 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.18 | 18.27 | 44,422 | -0.25(-1.37%) |
Aug 07, 2023 | 18.24 | 18.60 | 18.24 | 18.53 | 40,525 | +0.33(+1.80%) |
Aug 04, 2023 | 18.44 | 18.52 | 18.20 | 18.20 | 16,233 | -0.08(-0.45%) |
Aug 03, 2023 | 18.41 | 18.44 | 18.19 | 18.28 | 21,430 | -0.13(-0.69%) |
Aug 02, 2023 | 18.74 | 18.74 | 18.40 | 18.41 | 29,072 | -0.40(-2.13%) |