Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.03 | 17.12 | 17.03 | 17.06 | 742,071 | +0.07(+0.40%) |
Oct 30, 2023 | 16.99 | 17.05 | 16.93 | 16.99 | 486,973 | +0.03(+0.17%) |
Oct 27, 2023 | 17.11 | 17.14 | 16.94 | 16.96 | 811,792 | -0.13(-0.79%) |
Oct 26, 2023 | 17.06 | 17.16 | 17.06 | 17.09 | 687,515 | +0.03(+0.17%) |
Oct 25, 2023 | 17.14 | 17.17 | 17.05 | 17.06 | 827,521 | -0.17(-1.01%) |
Oct 24, 2023 | 17.06 | 17.24 | 17.06 | 17.24 | 3,797,847 | +0.21(+1.24%) |
Oct 23, 2023 | 16.89 | 17.04 | 16.87 | 17.03 | 639,199 | +0.04(+0.23%) |
Oct 20, 2023 | 16.88 | 17.01 | 16.73 | 16.99 | 900,677 | +0.14(+0.86%) |
Oct 19, 2023 | 17.03 | 17.08 | 16.83 | 16.84 | 1,040,125 | -0.19(-1.13%) |
Oct 18, 2023 | 17.06 | 17.08 | 16.96 | 17.04 | 830,532 | -0.08(-0.45%) |
Oct 17, 2023 | 17.15 | 17.23 | 17.07 | 17.11 | 836,299 | -0.13(-0.78%) |
Oct 16, 2023 | 17.24 | 17.30 | 17.11 | 17.25 | 644,125 | +0.01(+0.06%) |
Oct 13, 2023 | 17.43 | 17.44 | 17.16 | 17.24 | 1,251,837 | -0.08(-0.44%) |
Oct 12, 2023 | 17.48 | 17.48 | 17.27 | 17.32 | 788,627 | -0.18(-1.05%) |
Oct 11, 2023 | 17.48 | 17.56 | 17.43 | 17.50 | 1,484,861 | +0.09(+0.50%) |
Oct 10, 2023 | 17.32 | 17.46 | 17.29 | 17.41 | 961,034 | +0.08(+0.44%) |
Oct 09, 2023 | 17.21 | 17.38 | 17.13 | 17.33 | 1,121,361 | +0.15(+0.90%) |
Oct 06, 2023 | 17.13 | 17.31 | 17.06 | 17.18 | 2,414,371 | -0.11(-0.61%) |
Oct 05, 2023 | 17.33 | 17.43 | 17.26 | 17.29 | 713,646 | -0.07(-0.39%) |
Oct 04, 2023 | 17.45 | 17.52 | 17.28 | 17.35 | 815,859 | -0.00(-0.03%) |
Oct 03, 2023 | 17.66 | 17.67 | 17.29 | 17.36 | 1,069,194 | -0.40(-2.26%) |
Oct 02, 2023 | 17.94 | 17.96 | 17.72 | 17.76 | 700,688 | -0.25(-1.38%) |
Sep 29, 2023 | 18.08 | 18.16 | 18.01 | 18.01 | 1,081,286 | +0.03(+0.16%) |
Sep 28, 2023 | 17.87 | 18.01 | 17.84 | 17.98 | 1,454,063 | +0.04(+0.21%) |
Sep 27, 2023 | 17.97 | 18.03 | 17.82 | 17.94 | 553,911 | +0.00(+0.00%) |
Sep 26, 2023 | 18.06 | 18.11 | 17.90 | 17.94 | 647,864 | -0.14(-0.79%) |
Sep 25, 2023 | 18.07 | 18.11 | 18.06 | 18.09 | 900,442 | -0.05(-0.26%) |
Sep 22, 2023 | 18.11 | 18.17 | 18.08 | 18.13 | 444,449 | +0.07(+0.37%) |
Sep 21, 2023 | 18.20 | 18.26 | 18.01 | 18.07 | 841,122 | -0.26(-1.41%) |
Sep 20, 2023 | 18.36 | 18.45 | 18.31 | 18.33 | 506,537 | -0.01(-0.05%) |
Sep 19, 2023 | 18.28 | 18.37 | 18.28 | 18.34 | 502,601 | +0.01(+0.05%) |
Sep 18, 2023 | 18.24 | 18.34 | 18.20 | 18.33 | 404,140 | +0.11(+0.63%) |
Sep 15, 2023 | 18.20 | 18.31 | 18.20 | 18.21 | 786,447 | -0.07(-0.37%) |
Sep 14, 2023 | 18.27 | 18.30 | 18.21 | 18.28 | 368,695 | +0.07(+0.37%) |
Sep 13, 2023 | 18.13 | 18.22 | 18.12 | 18.21 | 412,012 | +0.06(+0.32%) |
Sep 12, 2023 | 18.15 | 18.17 | 18.11 | 18.15 | 332,996 | -0.02(-0.11%) |
Sep 11, 2023 | 18.20 | 18.23 | 18.14 | 18.17 | 396,859 | -0.01(-0.05%) |
Sep 08, 2023 | 18.18 | 18.26 | 18.16 | 18.18 | 460,980 | +0.05(+0.26%) |
Sep 07, 2023 | 18.13 | 18.20 | 18.09 | 18.13 | 462,257 | -0.06(-0.32%) |
Sep 06, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 329,176 | +0.00(+0.03%) |
Sep 05, 2023 | 18.22 | 18.28 | 18.18 | 18.19 | 433,188 | -0.10(-0.52%) |
Sep 01, 2023 | 18.31 | 18.31 | 18.22 | 18.28 | 567,853 | +0.01(+0.05%) |
Aug 31, 2023 | 18.18 | 18.31 | 18.18 | 18.27 | 550,248 | +0.12(+0.68%) |
Aug 30, 2023 | 18.16 | 18.20 | 18.14 | 18.15 | 436,150 | +0.03(+0.16%) |
Aug 29, 2023 | 18.02 | 18.16 | 18.02 | 18.12 | 529,424 | +0.07(+0.37%) |
Aug 28, 2023 | 18.02 | 18.09 | 18.02 | 18.05 | 391,296 | +0.07(+0.37%) |
Aug 25, 2023 | 17.96 | 18.04 | 17.87 | 17.99 | 449,759 | +0.06(+0.32%) |
Aug 24, 2023 | 18.03 | 18.08 | 17.93 | 17.93 | 370,234 | -0.10(-0.58%) |
Aug 23, 2023 | 17.88 | 18.04 | 17.86 | 18.03 | 510,967 | +0.20(+1.12%) |
Aug 22, 2023 | 17.86 | 17.89 | 17.82 | 17.83 | 448,464 | -0.01(-0.05%) |
Aug 21, 2023 | 17.93 | 17.94 | 17.80 | 17.84 | 675,331 | -0.11(-0.64%) |
Aug 18, 2023 | 17.93 | 17.99 | 17.92 | 17.96 | 325,085 | -0.05(-0.26%) |
Aug 17, 2023 | 18.03 | 18.05 | 17.91 | 18.01 | 535,876 | -0.05(-0.26%) |
Aug 16, 2023 | 18.13 | 18.15 | 18.02 | 18.05 | 699,672 | -0.10(-0.52%) |
Aug 15, 2023 | 18.24 | 18.25 | 18.15 | 18.15 | 653,616 | -0.11(-0.63%) |
Aug 14, 2023 | 18.16 | 18.30 | 18.16 | 18.26 | 423,418 | +0.01(+0.05%) |
Aug 11, 2023 | 18.24 | 18.30 | 18.21 | 18.25 | 495,687 | +0.01(+0.05%) |
Aug 10, 2023 | 18.33 | 18.39 | 18.24 | 18.24 | 603,478 | -0.06(-0.31%) |
Aug 09, 2023 | 18.35 | 18.36 | 18.28 | 18.30 | 401,888 | -0.02(-0.10%) |
Aug 08, 2023 | 18.29 | 18.33 | 18.25 | 18.32 | 362,954 | -0.02(-0.10%) |
Aug 07, 2023 | 18.30 | 18.37 | 18.28 | 18.34 | 404,706 | +0.03(+0.16%) |
Aug 04, 2023 | 18.21 | 18.38 | 18.20 | 18.31 | 324,524 | +0.14(+0.79%) |
Aug 03, 2023 | 18.19 | 18.24 | 18.11 | 18.17 | 428,296 | -0.12(-0.65%) |
Aug 02, 2023 | 18.30 | 18.32 | 18.16 | 18.29 | 569,119 | -0.12(-0.67%) |