Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.04 | 18.21 | 18.04 | 18.21 | 4,048 | -0.13(-0.72%) |
Oct 30, 2023 | 18.45 | 18.49 | 18.26 | 18.34 | 15,672 | +0.72(+4.06%) |
Oct 27, 2023 | 17.71 | 17.71 | 17.44 | 17.62 | 1,992 | +0.65(+3.80%) |
Oct 26, 2023 | 16.92 | 16.98 | 16.92 | 16.98 | 9,770 | -0.04(-0.21%) |
Oct 25, 2023 | 16.97 | 17.05 | 16.73 | 17.01 | 15,439 | -0.37(-2.11%) |
Oct 24, 2023 | 17.04 | 17.39 | 17.04 | 17.38 | 19,100 | +0.55(+3.27%) |
Oct 23, 2023 | 16.74 | 16.83 | 16.71 | 16.83 | 1,098 | +0.04(+0.24%) |
Oct 20, 2023 | 16.75 | 16.89 | 16.68 | 16.79 | 2,350 | -0.14(-0.82%) |
Oct 19, 2023 | 16.92 | 17.03 | 16.91 | 16.93 | 53,861 | -0.21(-1.22%) |
Oct 18, 2023 | 17.39 | 17.50 | 17.08 | 17.14 | 31,674 | -0.53(-2.98%) |
Oct 17, 2023 | 17.56 | 17.81 | 17.56 | 17.66 | 16,058 | -0.27(-1.49%) |
Oct 16, 2023 | 17.82 | 17.95 | 17.82 | 17.93 | 1,350 | -0.02(-0.13%) |
Oct 13, 2023 | 17.84 | 18.03 | 17.84 | 17.96 | 3,120 | +0.11(+0.60%) |
Oct 12, 2023 | 18.07 | 18.13 | 17.79 | 17.85 | 3,759 | -0.30(-1.67%) |
Oct 11, 2023 | 17.89 | 18.15 | 17.89 | 18.15 | 2,398 | +0.58(+3.28%) |
Oct 10, 2023 | 17.49 | 17.70 | 17.49 | 17.58 | 27,846 | -0.18(-1.01%) |
Oct 09, 2023 | 17.58 | 17.75 | 17.54 | 17.75 | 14,066 | +0.19(+1.07%) |
Oct 06, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 7,090 | +0.28(+1.61%) |
Oct 05, 2023 | 17.15 | 17.29 | 17.15 | 17.29 | 4,944 | +0.18(+1.05%) |
Oct 04, 2023 | 17.22 | 17.27 | 17.10 | 17.11 | 6,435 | -0.27(-1.58%) |
Oct 03, 2023 | 17.30 | 17.49 | 17.30 | 17.38 | 16,124 | -0.09(-0.53%) |
Oct 02, 2023 | 17.55 | 17.68 | 17.29 | 17.48 | 7,901 | -0.17(-0.96%) |
Sep 29, 2023 | 17.84 | 17.84 | 17.63 | 17.64 | 4,191 | -0.06(-0.34%) |
Sep 28, 2023 | 17.63 | 17.71 | 17.56 | 17.71 | 12,702 | -0.03(-0.16%) |
Sep 27, 2023 | 17.77 | 17.78 | 17.65 | 17.73 | 10,742 | +0.37(+2.15%) |
Sep 26, 2023 | 17.28 | 17.45 | 17.28 | 17.36 | 24,310 | -0.18(-1.05%) |
Sep 25, 2023 | 17.49 | 17.61 | 17.50 | 17.55 | 16,223 | +0.35(+2.02%) |
Sep 22, 2023 | 17.35 | 17.36 | 17.18 | 17.20 | 14,488 | +0.18(+1.05%) |
Sep 21, 2023 | 17.08 | 17.16 | 16.97 | 17.02 | 2,201 | -0.48(-2.73%) |
Sep 20, 2023 | 17.61 | 17.61 | 17.46 | 17.50 | 1,065 | -0.04(-0.20%) |
Sep 19, 2023 | 17.69 | 17.69 | 17.49 | 17.53 | 1,145 | -0.07(-0.39%) |
Sep 18, 2023 | 17.58 | 17.72 | 17.51 | 17.60 | 11,839 | +0.17(+0.97%) |
Sep 15, 2023 | 17.45 | 17.45 | 17.36 | 17.43 | 4,588 | +0.19(+1.12%) |
Sep 14, 2023 | 17.22 | 17.35 | 17.15 | 17.24 | 919 | +0.07(+0.40%) |
Sep 13, 2023 | 17.30 | 17.29 | 17.06 | 17.17 | 5,255 | -0.21(-1.20%) |
Sep 12, 2023 | 17.33 | 17.50 | 17.33 | 17.38 | 18,660 | +0.05(+0.31%) |
Sep 11, 2023 | 17.27 | 17.47 | 17.27 | 17.32 | 4,400 | +0.64(+3.84%) |
Sep 08, 2023 | 16.69 | 16.70 | 16.60 | 16.68 | 27,831 | -0.07(-0.45%) |
Sep 07, 2023 | 16.78 | 16.78 | 16.66 | 16.76 | 9,232 | -0.33(-1.94%) |
Sep 06, 2023 | 17.08 | 17.19 | 17.04 | 17.09 | 4,628 | -0.26(-1.50%) |
Sep 05, 2023 | 17.33 | 17.35 | 17.33 | 17.35 | 3,493 | -0.27(-1.54%) |
Sep 01, 2023 | 17.55 | 17.83 | 17.53 | 17.62 | 6,850 | +0.19(+1.07%) |
Aug 31, 2023 | 17.55 | 17.55 | 17.39 | 17.43 | 6,592 | -0.13(-0.76%) |
Aug 30, 2023 | 17.54 | 17.75 | 17.54 | 17.57 | 14,281 | -0.14(-0.79%) |
Aug 29, 2023 | 17.59 | 17.83 | 17.59 | 17.70 | 11,241 | +0.23(+1.31%) |
Aug 28, 2023 | 17.32 | 17.48 | 17.32 | 17.48 | 7,006 | +0.34(+1.97%) |
Aug 25, 2023 | 17.11 | 17.34 | 17.06 | 17.14 | 17,791 | +0.05(+0.29%) |
Aug 24, 2023 | 16.94 | 17.25 | 16.94 | 17.09 | 30,119 | +0.18(+1.06%) |
Aug 23, 2023 | 16.78 | 16.98 | 16.77 | 16.91 | 33,936 | +0.06(+0.35%) |
Aug 22, 2023 | 16.79 | 16.89 | 16.79 | 16.85 | 12,352 | -0.10(-0.59%) |
Aug 21, 2023 | 16.88 | 17.01 | 16.84 | 16.95 | 66,994 | -0.01(-0.06%) |
Aug 18, 2023 | 16.92 | 17.03 | 16.82 | 16.96 | 6,591 | -0.35(-2.01%) |
Aug 17, 2023 | 17.30 | 17.32 | 17.22 | 17.31 | 4,857 | +0.11(+0.64%) |
Aug 16, 2023 | 17.19 | 17.26 | 17.09 | 17.20 | 54,902 | -0.10(-0.57%) |
Aug 15, 2023 | 17.34 | 17.36 | 17.22 | 17.30 | 22,567 | -0.34(-1.92%) |
Aug 14, 2023 | 17.47 | 17.63 | 17.36 | 17.63 | 38,471 | +0.21(+1.20%) |
Aug 11, 2023 | 17.39 | 17.55 | 17.35 | 17.43 | 34,456 | -0.48(-2.66%) |
Aug 10, 2023 | 17.99 | 18.11 | 17.78 | 17.90 | 88,180 | +0.11(+0.61%) |
Aug 09, 2023 | 17.75 | 17.90 | 17.69 | 17.79 | 26,576 | +0.39(+2.23%) |
Aug 08, 2023 | 17.29 | 17.57 | 17.29 | 17.41 | 106,010 | -0.07(-0.40%) |
Aug 07, 2023 | 17.80 | 17.80 | 17.43 | 17.48 | 73,467 | -0.81(-4.45%) |
Aug 04, 2023 | 18.40 | 18.52 | 18.27 | 18.29 | 27,042 | -0.20(-1.07%) |
Aug 03, 2023 | 18.39 | 18.64 | 18.39 | 18.49 | 26,452 | +0.38(+2.08%) |
Aug 02, 2023 | 18.27 | 18.27 | 18.01 | 18.11 | 53,068 | -0.38(-2.04%) |