Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.33 | 19.43 | 19.15 | 19.21 | 1,489,360 | -0.09(-0.49%) |
Oct 30, 2023 | 19.37 | 19.38 | 19.28 | 19.31 | 1,407,148 | -0.12(-0.62%) |
Oct 27, 2023 | 19.19 | 19.45 | 19.15 | 19.43 | 1,221,239 | +0.23(+1.20%) |
Oct 26, 2023 | 19.13 | 19.25 | 19.09 | 19.20 | 968,236 | +0.03(+0.16%) |
Oct 25, 2023 | 19.13 | 19.23 | 19.00 | 19.17 | 1,390,383 | +0.09(+0.47%) |
Oct 24, 2023 | 19.00 | 19.14 | 18.96 | 19.08 | 1,140,495 | -0.01(-0.05%) |
Oct 23, 2023 | 19.14 | 19.16 | 19.07 | 19.09 | 1,438,078 | -0.08(-0.42%) |
Oct 20, 2023 | 19.14 | 19.33 | 19.11 | 19.17 | 1,493,468 | +0.07(+0.37%) |
Oct 19, 2023 | 18.90 | 19.14 | 18.87 | 19.10 | 1,431,095 | +0.22(+1.17%) |
Oct 18, 2023 | 18.88 | 19.00 | 18.77 | 18.88 | 949,807 | +0.27(+1.45%) |
Oct 17, 2023 | 18.62 | 18.69 | 18.57 | 18.61 | 694,969 | +0.03(+0.16%) |
Oct 16, 2023 | 18.56 | 18.61 | 18.52 | 18.58 | 851,052 | -0.09(-0.48%) |
Oct 13, 2023 | 18.45 | 18.68 | 18.44 | 18.67 | 1,109,280 | +0.58(+3.21%) |
Oct 12, 2023 | 18.17 | 18.18 | 18.07 | 18.09 | 773,502 | -0.04(-0.22%) |
Oct 11, 2023 | 18.12 | 18.16 | 18.09 | 18.13 | 612,747 | +0.12(+0.67%) |
Oct 10, 2023 | 17.96 | 18.02 | 17.93 | 18.01 | 858,316 | -0.02(-0.11%) |
Oct 09, 2023 | 17.86 | 18.04 | 17.85 | 18.03 | 1,081,569 | +0.33(+1.86%) |
Oct 06, 2023 | 17.66 | 17.76 | 17.58 | 17.70 | 1,210,925 | +0.09(+0.48%) |
Oct 05, 2023 | 17.62 | 17.63 | 17.56 | 17.61 | 1,261,544 | -0.03(-0.14%) |
Oct 04, 2023 | 17.66 | 17.67 | 17.56 | 17.64 | 928,653 | -0.02(-0.11%) |
Oct 03, 2023 | 17.64 | 17.74 | 17.61 | 17.66 | 2,068,389 | -0.04(-0.23%) |
Oct 02, 2023 | 17.76 | 17.78 | 17.68 | 17.70 | 1,808,138 | -0.19(-1.06%) |
Sep 29, 2023 | 18.15 | 18.16 | 17.87 | 17.89 | 1,306,583 | -0.18(-1.00%) |
Sep 28, 2023 | 18.14 | 18.17 | 17.98 | 18.07 | 1,101,385 | -0.10(-0.55%) |
Sep 27, 2023 | 18.28 | 18.29 | 18.12 | 18.17 | 1,386,208 | -0.23(-1.24%) |
Sep 26, 2023 | 18.44 | 18.48 | 18.38 | 18.40 | 1,269,760 | -0.15(-0.81%) |
Sep 25, 2023 | 18.61 | 18.56 | 18.53 | 18.55 | 952,516 | -0.08(-0.43%) |
Sep 22, 2023 | 18.64 | 18.67 | 18.62 | 18.63 | 601,547 | +0.05(+0.27%) |
Sep 21, 2023 | 18.55 | 18.62 | 18.54 | 18.58 | 968,737 | -0.13(-0.69%) |
Sep 20, 2023 | 18.71 | 18.85 | 18.71 | 18.71 | 1,785,968 | +0.02(+0.11%) |
Sep 19, 2023 | 18.72 | 18.75 | 18.68 | 18.69 | 574,304 | -0.02(-0.11%) |
Sep 18, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 740,278 | +0.11(+0.59%) |
Sep 15, 2023 | 18.62 | 18.68 | 18.60 | 18.60 | 1,022,741 | +0.12(+0.65%) |
Sep 14, 2023 | 18.41 | 18.51 | 18.40 | 18.48 | 813,317 | +0.00(+0.03%) |
Sep 13, 2023 | 18.52 | 18.55 | 18.47 | 18.48 | 1,573,011 | -0.04(-0.24%) |
Sep 12, 2023 | 18.49 | 18.54 | 18.47 | 18.52 | 911,876 | -0.10(-0.54%) |
Sep 11, 2023 | 18.67 | 18.68 | 18.60 | 18.62 | 626,024 | +0.04(+0.22%) |
Sep 08, 2023 | 18.60 | 18.68 | 18.56 | 18.58 | 718,495 | +0.00(+0.00%) |
Sep 07, 2023 | 18.60 | 18.61 | 18.56 | 18.58 | 521,161 | +0.02(+0.11%) |
Sep 06, 2023 | 18.60 | 18.68 | 18.55 | 18.56 | 2,012,517 | -0.08(-0.43%) |
Sep 05, 2023 | 18.70 | 18.71 | 18.64 | 18.64 | 1,164,546 | -0.14(-0.75%) |
Sep 01, 2023 | 18.83 | 18.89 | 18.72 | 18.78 | 833,976 | +0.00(+0.00%) |
Aug 31, 2023 | 18.81 | 18.83 | 18.77 | 18.78 | 739,198 | -0.04(-0.21%) |
Aug 30, 2023 | 18.85 | 18.87 | 18.81 | 18.82 | 980,684 | +0.05(+0.27%) |
Aug 29, 2023 | 18.57 | 18.77 | 18.56 | 18.77 | 1,031,526 | +0.19(+1.02%) |
Aug 28, 2023 | 18.55 | 18.64 | 18.52 | 18.58 | 834,827 | +0.05(+0.27%) |
Aug 25, 2023 | 18.52 | 18.61 | 18.43 | 18.53 | 940,041 | -0.02(-0.11%) |
Aug 24, 2023 | 18.53 | 18.62 | 18.51 | 18.55 | 894,440 | +0.00(+0.00%) |
Aug 23, 2023 | 18.49 | 18.59 | 18.48 | 18.55 | 1,070,509 | +0.18(+0.98%) |
Aug 22, 2023 | 18.34 | 18.39 | 18.30 | 18.37 | 960,539 | +0.03(+0.16%) |
Aug 21, 2023 | 18.34 | 18.35 | 18.25 | 18.34 | 869,452 | +0.04(+0.22%) |
Aug 18, 2023 | 18.35 | 18.36 | 18.27 | 18.30 | 1,083,695 | +0.01(+0.05%) |
Aug 17, 2023 | 18.41 | 18.41 | 18.25 | 18.29 | 1,234,210 | -0.02(-0.11%) |
Aug 16, 2023 | 18.42 | 18.46 | 18.31 | 18.31 | 861,451 | -0.12(-0.65%) |
Aug 15, 2023 | 18.43 | 18.51 | 18.39 | 18.43 | 1,197,766 | -0.03(-0.16%) |
Aug 14, 2023 | 18.46 | 18.52 | 18.43 | 18.46 | 796,361 | -0.07(-0.38%) |
Aug 11, 2023 | 18.53 | 18.59 | 18.51 | 18.53 | 599,793 | +0.01(+0.05%) |
Aug 10, 2023 | 18.58 | 18.64 | 18.52 | 18.52 | 931,421 | -0.02(-0.11%) |
Aug 09, 2023 | 18.64 | 18.66 | 18.54 | 18.54 | 672,669 | -0.10(-0.54%) |
Aug 08, 2023 | 18.64 | 18.70 | 18.62 | 18.64 | 933,950 | -0.11(-0.59%) |
Aug 07, 2023 | 18.79 | 18.79 | 18.70 | 18.75 | 837,522 | -0.05(-0.27%) |
Aug 04, 2023 | 18.80 | 18.86 | 18.76 | 18.80 | 797,292 | +0.08(+0.43%) |
Aug 03, 2023 | 18.72 | 18.77 | 18.70 | 18.72 | 631,687 | -0.01(-0.05%) |
Aug 02, 2023 | 18.84 | 18.86 | 18.72 | 18.73 | 797,722 | -0.09(-0.50%) |