Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.11 | 18.53 | 18.05 | 18.15 | 761,484 | +0.12(+0.65%) |
Oct 30, 2023 | 18.05 | 18.18 | 17.86 | 18.03 | 749,194 | +0.07(+0.38%) |
Oct 27, 2023 | 18.15 | 18.24 | 17.89 | 17.96 | 695,698 | -0.14(-0.75%) |
Oct 26, 2023 | 18.09 | 18.22 | 17.82 | 18.10 | 828,833 | -0.19(-1.06%) |
Oct 25, 2023 | 18.51 | 18.54 | 18.07 | 18.29 | 1,206,018 | -0.34(-1.83%) |
Oct 24, 2023 | 18.37 | 18.78 | 18.27 | 18.63 | 941,871 | +0.44(+2.40%) |
Oct 23, 2023 | 18.57 | 18.57 | 18.13 | 18.20 | 1,053,716 | -0.59(-3.16%) |
Oct 20, 2023 | 19.07 | 19.14 | 18.68 | 18.79 | 715,454 | -0.28(-1.48%) |
Oct 19, 2023 | 18.96 | 19.26 | 18.85 | 19.07 | 1,156,084 | +0.00(+0.03%) |
Oct 18, 2023 | 19.31 | 19.38 | 19.04 | 19.07 | 534,255 | -0.35(-1.83%) |
Oct 17, 2023 | 18.99 | 19.48 | 18.99 | 19.42 | 1,039,108 | +0.43(+2.25%) |
Oct 16, 2023 | 19.28 | 19.27 | 18.79 | 18.99 | 616,934 | -0.17(-0.86%) |
Oct 13, 2023 | 19.16 | 19.24 | 18.94 | 19.16 | 580,344 | +0.11(+0.56%) |
Oct 12, 2023 | 19.44 | 19.51 | 18.99 | 19.05 | 908,037 | -0.23(-1.21%) |
Oct 11, 2023 | 19.01 | 19.32 | 18.89 | 19.29 | 919,954 | +0.19(+1.02%) |
Oct 10, 2023 | 19.39 | 19.44 | 18.99 | 19.09 | 850,663 | -0.04(-0.20%) |
Oct 09, 2023 | 19.23 | 19.31 | 18.98 | 19.13 | 776,849 | -0.14(-0.71%) |
Oct 06, 2023 | 19.17 | 19.63 | 19.09 | 19.27 | 1,627,853 | +0.24(+1.28%) |
Oct 05, 2023 | 18.33 | 19.09 | 18.32 | 19.02 | 1,080,412 | +0.71(+3.87%) |
Oct 04, 2023 | 18.35 | 18.47 | 18.02 | 18.31 | 891,869 | -0.18(-1.00%) |
Oct 03, 2023 | 18.54 | 18.71 | 18.37 | 18.50 | 960,173 | -0.17(-0.89%) |
Oct 02, 2023 | 19.00 | 19.14 | 18.59 | 18.66 | 1,001,350 | -0.08(-0.41%) |
Sep 29, 2023 | 18.66 | 18.91 | 18.65 | 18.74 | 729,237 | +0.12(+0.63%) |
Sep 28, 2023 | 18.46 | 18.67 | 18.25 | 18.62 | 902,342 | -0.01(-0.05%) |
Sep 27, 2023 | 18.30 | 18.71 | 18.28 | 18.63 | 1,166,964 | +0.47(+2.57%) |
Sep 26, 2023 | 18.05 | 18.30 | 18.03 | 18.17 | 811,525 | +0.00(+0.00%) |
Sep 25, 2023 | 17.91 | 18.19 | 18.01 | 18.17 | 792,551 | +0.20(+1.14%) |
Sep 22, 2023 | 17.59 | 18.22 | 17.45 | 17.96 | 1,437,229 | +0.79(+4.58%) |
Sep 21, 2023 | 17.30 | 17.42 | 17.16 | 17.18 | 615,243 | -0.26(-1.51%) |
Sep 20, 2023 | 17.57 | 17.65 | 17.42 | 17.44 | 694,917 | -0.18(-0.99%) |
Sep 19, 2023 | 17.59 | 17.95 | 17.57 | 17.61 | 754,268 | +0.27(+1.57%) |
Sep 18, 2023 | 17.46 | 17.47 | 17.07 | 17.34 | 815,175 | -0.19(-1.11%) |
Sep 15, 2023 | 17.64 | 17.89 | 17.49 | 17.54 | 884,339 | -0.11(-0.61%) |
Sep 14, 2023 | 17.20 | 17.79 | 17.19 | 17.64 | 1,300,378 | +0.69(+4.07%) |
Sep 13, 2023 | 16.81 | 17.03 | 16.81 | 16.95 | 711,035 | +0.19(+1.16%) |
Sep 12, 2023 | 16.96 | 17.10 | 16.64 | 16.76 | 911,624 | -0.29(-1.71%) |
Sep 11, 2023 | 17.21 | 17.26 | 17.03 | 17.05 | 733,416 | -0.10(-0.57%) |
Sep 08, 2023 | 16.87 | 17.27 | 16.84 | 17.15 | 534,354 | +0.21(+1.26%) |
Sep 07, 2023 | 17.15 | 17.28 | 16.89 | 16.93 | 774,773 | -0.18(-1.08%) |
Sep 06, 2023 | 17.03 | 17.26 | 17.03 | 17.12 | 795,983 | +0.18(+1.09%) |
Sep 05, 2023 | 17.07 | 17.27 | 16.84 | 16.93 | 768,076 | -0.19(-1.14%) |
Sep 01, 2023 | 17.25 | 17.28 | 17.04 | 17.13 | 531,364 | +0.03(+0.17%) |
Aug 31, 2023 | 17.03 | 17.23 | 16.89 | 17.10 | 713,954 | +0.21(+1.27%) |
Aug 30, 2023 | 16.90 | 17.02 | 16.83 | 16.88 | 567,623 | -0.14(-0.80%) |
Aug 29, 2023 | 16.75 | 17.09 | 16.75 | 17.02 | 828,910 | +0.42(+2.52%) |
Aug 28, 2023 | 16.52 | 16.69 | 16.44 | 16.60 | 767,469 | +0.17(+1.01%) |
Aug 25, 2023 | 16.55 | 16.64 | 16.39 | 16.44 | 759,921 | -0.14(-0.82%) |
Aug 24, 2023 | 16.80 | 16.83 | 16.57 | 16.57 | 657,238 | -0.26(-1.56%) |
Aug 23, 2023 | 16.76 | 16.91 | 16.43 | 16.84 | 849,679 | -0.07(-0.40%) |
Aug 22, 2023 | 17.01 | 17.08 | 16.85 | 16.90 | 705,643 | -0.11(-0.63%) |
Aug 21, 2023 | 17.36 | 17.40 | 16.86 | 17.01 | 1,206,475 | -0.45(-2.56%) |
Aug 18, 2023 | 17.35 | 17.62 | 17.06 | 17.46 | 1,195,723 | -0.09(-0.49%) |
Aug 17, 2023 | 17.59 | 17.66 | 17.49 | 17.54 | 738,670 | +0.06(+0.33%) |
Aug 16, 2023 | 17.61 | 17.85 | 17.45 | 17.49 | 1,159,079 | +0.04(+0.22%) |
Aug 15, 2023 | 17.34 | 17.55 | 17.33 | 17.45 | 922,818 | -0.06(-0.33%) |
Aug 14, 2023 | 17.56 | 17.57 | 17.28 | 17.51 | 969,516 | -0.20(-1.13%) |
Aug 11, 2023 | 17.77 | 17.93 | 17.63 | 17.71 | 754,551 | -0.22(-1.22%) |
Aug 10, 2023 | 17.74 | 17.98 | 17.70 | 17.92 | 1,007,997 | +0.32(+1.84%) |
Aug 09, 2023 | 17.54 | 17.70 | 17.43 | 17.60 | 987,957 | +0.28(+1.59%) |
Aug 08, 2023 | 17.32 | 17.40 | 17.07 | 17.32 | 904,404 | -0.30(-1.73%) |
Aug 07, 2023 | 17.38 | 17.70 | 17.00 | 17.63 | 1,159,137 | +0.25(+1.42%) |
Aug 04, 2023 | 16.75 | 17.84 | 16.75 | 17.38 | 1,752,648 | +0.65(+3.86%) |
Aug 03, 2023 | 16.49 | 16.87 | 16.45 | 16.74 | 858,308 | +0.29(+1.79%) |
Aug 02, 2023 | 16.70 | 16.71 | 16.36 | 16.44 | 763,790 | -0.51(-3.03%) |