Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.91 | 18.10 | 17.86 | 17.91 | 434,511 | +0.08(+0.48%) |
Oct 30, 2023 | 17.80 | 17.87 | 17.61 | 17.83 | 533,311 | +0.23(+1.29%) |
Oct 27, 2023 | 17.79 | 17.85 | 17.57 | 17.60 | 349,721 | -0.22(-1.22%) |
Oct 26, 2023 | 17.79 | 17.98 | 17.79 | 17.82 | 324,496 | +0.06(+0.32%) |
Oct 25, 2023 | 17.88 | 17.92 | 17.68 | 17.76 | 272,246 | -0.17(-0.95%) |
Oct 24, 2023 | 17.84 | 18.06 | 17.84 | 17.93 | 314,797 | +0.10(+0.58%) |
Oct 23, 2023 | 17.81 | 17.95 | 17.65 | 17.83 | 415,004 | +0.01(+0.05%) |
Oct 20, 2023 | 18.10 | 18.15 | 17.75 | 17.82 | 623,375 | -0.24(-1.31%) |
Oct 19, 2023 | 18.35 | 18.37 | 18.05 | 18.06 | 411,288 | -0.28(-1.54%) |
Oct 18, 2023 | 18.58 | 18.64 | 18.34 | 18.34 | 442,027 | -0.29(-1.57%) |
Oct 17, 2023 | 18.68 | 18.84 | 18.60 | 18.63 | 396,914 | -0.11(-0.60%) |
Oct 16, 2023 | 18.51 | 18.83 | 18.51 | 18.74 | 456,550 | +0.36(+1.95%) |
Oct 13, 2023 | 18.25 | 18.49 | 18.23 | 18.39 | 629,128 | +0.18(+0.98%) |
Oct 12, 2023 | 18.67 | 18.71 | 17.92 | 18.21 | 1,240,964 | -0.48(-2.57%) |
Oct 11, 2023 | 18.48 | 18.71 | 18.43 | 18.69 | 494,582 | +0.29(+1.59%) |
Oct 10, 2023 | 18.35 | 18.58 | 18.35 | 18.39 | 416,659 | +0.08(+0.46%) |
Oct 09, 2023 | 18.01 | 18.39 | 17.96 | 18.31 | 381,068 | +0.30(+1.68%) |
Oct 06, 2023 | 17.76 | 18.14 | 17.75 | 18.01 | 626,993 | +0.22(+1.22%) |
Oct 05, 2023 | 17.71 | 17.89 | 17.66 | 17.79 | 550,446 | +0.01(+0.05%) |
Oct 04, 2023 | 17.97 | 17.98 | 17.36 | 17.78 | 1,189,563 | -0.24(-1.31%) |
Oct 03, 2023 | 18.38 | 18.38 | 17.71 | 18.02 | 1,159,059 | -0.42(-2.30%) |
Oct 02, 2023 | 18.98 | 19.02 | 18.36 | 18.44 | 994,171 | -0.53(-2.78%) |
Sep 29, 2023 | 18.89 | 19.07 | 18.87 | 18.97 | 811,369 | +0.13(+0.70%) |
Sep 28, 2023 | 18.73 | 18.88 | 18.72 | 18.84 | 516,416 | +0.11(+0.60%) |
Sep 27, 2023 | 18.76 | 18.97 | 18.63 | 18.72 | 858,890 | +0.00(+0.00%) |
Sep 26, 2023 | 18.95 | 19.07 | 18.70 | 18.72 | 453,708 | -0.25(-1.34%) |
Sep 25, 2023 | 18.90 | 19.00 | 18.97 | 18.98 | 455,073 | +0.07(+0.35%) |
Sep 22, 2023 | 18.81 | 18.95 | 18.81 | 18.91 | 652,801 | +0.09(+0.50%) |
Sep 21, 2023 | 19.06 | 19.06 | 18.79 | 18.82 | 404,884 | -0.28(-1.48%) |
Sep 20, 2023 | 19.22 | 19.27 | 19.10 | 19.10 | 490,962 | -0.05(-0.25%) |
Sep 19, 2023 | 19.21 | 19.23 | 19.05 | 19.15 | 426,785 | -0.02(-0.10%) |
Sep 18, 2023 | 19.05 | 19.19 | 18.95 | 19.17 | 387,026 | +0.16(+0.84%) |
Sep 15, 2023 | 18.64 | 19.02 | 18.63 | 19.01 | 631,285 | +0.28(+1.51%) |
Sep 14, 2023 | 18.97 | 18.98 | 18.71 | 18.72 | 732,841 | -0.15(-0.80%) |
Sep 13, 2023 | 18.83 | 19.00 | 18.75 | 18.88 | 889,798 | +0.12(+0.64%) |
Sep 12, 2023 | 18.77 | 18.87 | 18.71 | 18.76 | 1,193,996 | +0.03(+0.15%) |
Sep 11, 2023 | 18.71 | 18.84 | 18.62 | 18.73 | 1,152,600 | +0.19(+1.04%) |
Sep 08, 2023 | 18.38 | 18.56 | 18.35 | 18.54 | 383,902 | +0.17(+0.95%) |
Sep 07, 2023 | 18.19 | 18.42 | 18.19 | 18.36 | 464,956 | +0.17(+0.96%) |
Sep 06, 2023 | 18.34 | 18.35 | 18.10 | 18.19 | 424,130 | -0.16(-0.85%) |
Sep 05, 2023 | 18.55 | 18.56 | 18.31 | 18.34 | 583,300 | -0.17(-0.94%) |
Sep 01, 2023 | 18.51 | 18.60 | 18.47 | 18.52 | 421,948 | +0.11(+0.60%) |
Aug 31, 2023 | 18.43 | 18.53 | 18.37 | 18.41 | 688,072 | +0.04(+0.20%) |
Aug 30, 2023 | 18.30 | 18.41 | 18.23 | 18.37 | 521,319 | +0.11(+0.60%) |
Aug 29, 2023 | 18.17 | 18.27 | 18.11 | 18.26 | 349,699 | +0.13(+0.71%) |
Aug 28, 2023 | 17.99 | 18.17 | 17.99 | 18.13 | 455,403 | +0.15(+0.82%) |
Aug 25, 2023 | 17.92 | 18.00 | 17.82 | 17.99 | 508,799 | +0.10(+0.56%) |
Aug 24, 2023 | 17.85 | 17.99 | 17.80 | 17.88 | 380,043 | +0.00(+0.00%) |
Aug 23, 2023 | 17.79 | 17.92 | 17.78 | 17.88 | 521,217 | +0.17(+0.93%) |
Aug 22, 2023 | 17.99 | 18.03 | 17.67 | 17.72 | 486,755 | -0.28(-1.53%) |
Aug 21, 2023 | 17.95 | 18.06 | 17.84 | 17.99 | 388,167 | +0.02(+0.10%) |
Aug 18, 2023 | 17.87 | 18.10 | 17.84 | 17.98 | 525,478 | +0.08(+0.46%) |
Aug 17, 2023 | 18.06 | 18.11 | 17.87 | 17.89 | 463,083 | -0.18(-1.02%) |
Aug 16, 2023 | 18.09 | 18.19 | 17.95 | 18.08 | 391,684 | -0.01(-0.05%) |
Aug 15, 2023 | 18.26 | 18.30 | 18.09 | 18.09 | 400,044 | -0.21(-1.15%) |
Aug 14, 2023 | 18.30 | 18.40 | 18.27 | 18.30 | 669,207 | +0.00(+0.00%) |
Aug 11, 2023 | 18.38 | 18.43 | 18.29 | 18.30 | 498,341 | -0.09(-0.50%) |
Aug 10, 2023 | 18.48 | 18.55 | 18.38 | 18.39 | 430,009 | +0.01(+0.05%) |
Aug 09, 2023 | 18.55 | 18.61 | 18.38 | 18.38 | 463,183 | -0.24(-1.28%) |
Aug 08, 2023 | 18.59 | 18.63 | 18.42 | 18.62 | 385,327 | +0.00(+0.00%) |
Aug 07, 2023 | 18.53 | 18.65 | 18.43 | 18.62 | 424,698 | +0.16(+0.84%) |
Aug 04, 2023 | 18.32 | 18.55 | 18.27 | 18.46 | 585,177 | +0.11(+0.60%) |
Aug 03, 2023 | 18.59 | 18.71 | 18.32 | 18.35 | 542,379 | -0.42(-2.25%) |
Aug 02, 2023 | 18.77 | 18.81 | 18.62 | 18.77 | 305,736 | -0.04(-0.20%) |