Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.41 | 17.59 | 17.35 | 17.41 | 447,155 | +0.08(+0.48%) |
Oct 30, 2023 | 17.30 | 17.36 | 17.11 | 17.32 | 548,831 | +0.22(+1.29%) |
Oct 27, 2023 | 17.29 | 17.34 | 17.08 | 17.10 | 359,898 | -0.21(-1.22%) |
Oct 26, 2023 | 17.29 | 17.47 | 17.29 | 17.32 | 333,939 | +0.05(+0.32%) |
Oct 25, 2023 | 17.37 | 17.42 | 17.18 | 17.26 | 280,169 | -0.16(-0.95%) |
Oct 24, 2023 | 17.33 | 17.55 | 17.33 | 17.43 | 323,958 | +0.10(+0.58%) |
Oct 23, 2023 | 17.31 | 17.44 | 17.15 | 17.32 | 427,080 | +0.01(+0.05%) |
Oct 20, 2023 | 17.59 | 17.64 | 17.25 | 17.32 | 641,516 | -0.23(-1.31%) |
Oct 19, 2023 | 17.83 | 17.85 | 17.54 | 17.54 | 423,257 | -0.27(-1.54%) |
Oct 18, 2023 | 18.06 | 18.11 | 17.82 | 17.82 | 454,890 | -0.28(-1.57%) |
Oct 17, 2023 | 18.15 | 18.30 | 18.07 | 18.10 | 408,465 | -0.11(-0.60%) |
Oct 16, 2023 | 17.98 | 18.30 | 17.98 | 18.21 | 469,836 | +0.35(+1.95%) |
Oct 13, 2023 | 17.74 | 17.97 | 17.72 | 17.87 | 647,436 | +0.17(+0.98%) |
Oct 12, 2023 | 18.14 | 18.18 | 17.42 | 17.69 | 1,277,077 | -0.47(-2.57%) |
Oct 11, 2023 | 17.96 | 18.18 | 17.91 | 18.16 | 508,974 | +0.28(+1.59%) |
Oct 10, 2023 | 17.83 | 18.06 | 17.83 | 17.87 | 428,784 | +0.08(+0.46%) |
Oct 09, 2023 | 17.50 | 17.87 | 17.45 | 17.79 | 392,158 | +0.29(+1.68%) |
Oct 06, 2023 | 17.26 | 17.62 | 17.25 | 17.50 | 645,239 | +0.21(+1.22%) |
Oct 05, 2023 | 17.21 | 17.38 | 17.16 | 17.29 | 566,464 | +0.01(+0.05%) |
Oct 04, 2023 | 17.46 | 17.47 | 16.87 | 17.28 | 1,224,179 | -0.23(-1.31%) |
Oct 03, 2023 | 17.86 | 17.86 | 17.21 | 17.51 | 1,192,789 | -0.41(-2.30%) |
Oct 02, 2023 | 18.44 | 18.48 | 17.84 | 17.92 | 1,023,102 | -0.51(-2.78%) |
Sep 29, 2023 | 18.36 | 18.53 | 18.33 | 18.43 | 834,980 | +0.13(+0.70%) |
Sep 28, 2023 | 18.20 | 18.34 | 18.20 | 18.30 | 531,444 | +0.11(+0.60%) |
Sep 27, 2023 | 18.23 | 18.44 | 18.10 | 18.20 | 883,884 | +0.00(+0.00%) |
Sep 26, 2023 | 18.41 | 18.53 | 18.17 | 18.20 | 466,911 | -0.25(-1.34%) |
Sep 25, 2023 | 18.37 | 18.47 | 18.43 | 18.44 | 468,315 | +0.06(+0.35%) |
Sep 22, 2023 | 18.28 | 18.42 | 18.28 | 18.38 | 671,798 | +0.09(+0.50%) |
Sep 21, 2023 | 18.52 | 18.52 | 18.26 | 18.29 | 416,666 | -0.27(-1.48%) |
Sep 20, 2023 | 18.68 | 18.73 | 18.56 | 18.56 | 505,249 | -0.05(-0.25%) |
Sep 19, 2023 | 18.66 | 18.69 | 18.52 | 18.61 | 439,205 | -0.02(-0.10%) |
Sep 18, 2023 | 18.51 | 18.64 | 18.41 | 18.63 | 398,289 | +0.16(+0.84%) |
Sep 15, 2023 | 18.11 | 18.48 | 18.10 | 18.47 | 649,655 | +0.27(+1.51%) |
Sep 14, 2023 | 18.43 | 18.44 | 18.18 | 18.20 | 754,167 | -0.15(-0.80%) |
Sep 13, 2023 | 18.30 | 18.47 | 18.22 | 18.34 | 915,692 | +0.12(+0.64%) |
Sep 12, 2023 | 18.24 | 18.34 | 18.18 | 18.23 | 1,228,742 | +0.03(+0.15%) |
Sep 11, 2023 | 18.18 | 18.31 | 18.09 | 18.20 | 1,186,142 | +0.19(+1.04%) |
Sep 08, 2023 | 17.86 | 18.04 | 17.83 | 18.01 | 395,074 | +0.17(+0.95%) |
Sep 07, 2023 | 17.67 | 17.89 | 17.67 | 17.84 | 478,486 | +0.17(+0.96%) |
Sep 06, 2023 | 17.82 | 17.83 | 17.59 | 17.67 | 436,473 | -0.15(-0.85%) |
Sep 05, 2023 | 18.03 | 18.04 | 17.79 | 17.82 | 600,274 | -0.17(-0.94%) |
Sep 01, 2023 | 17.98 | 18.07 | 17.95 | 17.99 | 434,227 | +0.11(+0.60%) |
Aug 31, 2023 | 17.91 | 18.01 | 17.85 | 17.89 | 708,096 | +0.04(+0.20%) |
Aug 30, 2023 | 17.78 | 17.89 | 17.72 | 17.85 | 536,490 | +0.11(+0.60%) |
Aug 29, 2023 | 17.66 | 17.75 | 17.60 | 17.74 | 359,876 | +0.12(+0.71%) |
Aug 28, 2023 | 17.49 | 17.66 | 17.49 | 17.62 | 468,655 | +0.14(+0.82%) |
Aug 25, 2023 | 17.41 | 17.49 | 17.32 | 17.48 | 523,605 | +0.10(+0.56%) |
Aug 24, 2023 | 17.34 | 17.48 | 17.30 | 17.38 | 391,103 | +0.00(+0.00%) |
Aug 23, 2023 | 17.29 | 17.41 | 17.28 | 17.38 | 536,385 | +0.16(+0.93%) |
Aug 22, 2023 | 17.49 | 17.52 | 17.17 | 17.22 | 500,920 | -0.27(-1.53%) |
Aug 21, 2023 | 17.44 | 17.55 | 17.34 | 17.49 | 399,462 | +0.02(+0.10%) |
Aug 18, 2023 | 17.36 | 17.59 | 17.33 | 17.47 | 540,770 | +0.08(+0.46%) |
Aug 17, 2023 | 17.55 | 17.60 | 17.36 | 17.39 | 476,558 | -0.18(-1.02%) |
Aug 16, 2023 | 17.57 | 17.67 | 17.44 | 17.57 | 403,083 | -0.01(-0.05%) |
Aug 15, 2023 | 17.74 | 17.78 | 17.57 | 17.57 | 411,686 | -0.21(-1.15%) |
Aug 14, 2023 | 17.78 | 17.88 | 17.75 | 17.78 | 688,681 | +0.00(+0.00%) |
Aug 11, 2023 | 17.86 | 17.90 | 17.77 | 17.78 | 512,843 | -0.09(-0.50%) |
Aug 10, 2023 | 17.96 | 18.03 | 17.86 | 17.87 | 442,522 | +0.01(+0.05%) |
Aug 09, 2023 | 18.02 | 18.08 | 17.86 | 17.86 | 476,662 | -0.23(-1.28%) |
Aug 08, 2023 | 18.07 | 18.11 | 17.90 | 18.09 | 396,540 | +0.00(+0.00%) |
Aug 07, 2023 | 18.00 | 18.13 | 17.91 | 18.09 | 437,057 | +0.15(+0.85%) |
Aug 04, 2023 | 17.81 | 18.02 | 17.75 | 17.94 | 602,206 | +0.11(+0.60%) |
Aug 03, 2023 | 18.07 | 18.18 | 17.81 | 17.83 | 558,163 | -0.41(-2.25%) |
Aug 02, 2023 | 18.23 | 18.27 | 18.09 | 18.24 | 314,633 | -0.04(-0.20%) |