Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.19 | 18.40 | 18.14 | 18.38 | 163,015 | +0.29(+1.58%) |
Oct 30, 2023 | 17.90 | 18.09 | 17.88 | 18.09 | 125,475 | +0.28(+1.55%) |
Oct 27, 2023 | 18.08 | 18.18 | 17.82 | 17.82 | 211,574 | -0.24(-1.32%) |
Oct 26, 2023 | 18.22 | 18.24 | 18.04 | 18.06 | 213,787 | -0.20(-1.11%) |
Oct 25, 2023 | 18.55 | 18.59 | 18.26 | 18.26 | 135,655 | -0.30(-1.63%) |
Oct 24, 2023 | 18.53 | 18.66 | 18.49 | 18.56 | 159,066 | +0.00(+0.00%) |
Oct 23, 2023 | 18.68 | 18.87 | 18.56 | 18.56 | 198,191 | -0.29(-1.52%) |
Oct 20, 2023 | 18.99 | 19.20 | 18.84 | 18.85 | 134,097 | -0.21(-1.11%) |
Oct 19, 2023 | 19.44 | 19.46 | 19.05 | 19.06 | 134,867 | -0.38(-1.95%) |
Oct 18, 2023 | 19.57 | 19.59 | 19.39 | 19.44 | 114,339 | -0.13(-0.68%) |
Oct 17, 2023 | 19.49 | 19.73 | 19.49 | 19.57 | 96,125 | -0.02(-0.10%) |
Oct 16, 2023 | 19.57 | 19.66 | 19.51 | 19.59 | 103,761 | +0.17(+0.88%) |
Oct 13, 2023 | 19.45 | 19.62 | 19.40 | 19.42 | 87,844 | +0.01(+0.05%) |
Oct 12, 2023 | 19.60 | 19.64 | 19.31 | 19.41 | 209,394 | -0.31(-1.58%) |
Oct 11, 2023 | 19.73 | 19.77 | 19.62 | 19.72 | 154,890 | -0.03(-0.14%) |
Oct 10, 2023 | 19.84 | 19.90 | 19.73 | 19.75 | 162,747 | +0.06(+0.29%) |
Oct 09, 2023 | 19.79 | 19.79 | 19.60 | 19.69 | 168,645 | -0.08(-0.41%) |
Oct 06, 2023 | 19.39 | 19.80 | 19.30 | 19.77 | 78,871 | +0.29(+1.48%) |
Oct 05, 2023 | 19.56 | 20.08 | 19.41 | 19.48 | 97,677 | -0.18(-0.91%) |
Oct 04, 2023 | 19.67 | 19.78 | 19.49 | 19.66 | 99,484 | +0.07(+0.34%) |
Oct 03, 2023 | 19.76 | 19.82 | 19.54 | 19.60 | 110,118 | -0.25(-1.24%) |
Oct 02, 2023 | 20.09 | 20.12 | 19.80 | 19.84 | 144,773 | -0.19(-0.94%) |
Sep 29, 2023 | 20.29 | 20.29 | 19.94 | 20.03 | 159,390 | -0.05(-0.24%) |
Sep 28, 2023 | 19.92 | 20.10 | 19.91 | 20.08 | 91,500 | +0.10(+0.52%) |
Sep 27, 2023 | 20.03 | 20.13 | 19.94 | 19.97 | 128,403 | +0.02(+0.09%) |
Sep 26, 2023 | 20.14 | 20.19 | 19.96 | 19.96 | 128,131 | -0.28(-1.40%) |
Sep 25, 2023 | 20.24 | 20.26 | 20.18 | 20.24 | 136,867 | -0.09(-0.42%) |
Sep 22, 2023 | 20.42 | 20.45 | 20.29 | 20.32 | 131,125 | -0.03(-0.14%) |
Sep 21, 2023 | 20.57 | 20.58 | 20.35 | 20.35 | 107,195 | -0.25(-1.20%) |
Sep 20, 2023 | 20.72 | 20.85 | 20.60 | 20.60 | 106,547 | -0.12(-0.59%) |
Sep 19, 2023 | 20.71 | 20.78 | 20.62 | 20.72 | 61,971 | +0.06(+0.27%) |
Sep 18, 2023 | 20.65 | 20.75 | 20.64 | 20.67 | 98,008 | +0.00(+0.00%) |
Sep 15, 2023 | 20.77 | 20.81 | 20.67 | 20.67 | 70,543 | -0.17(-0.81%) |
Sep 14, 2023 | 20.80 | 20.88 | 20.71 | 20.84 | 94,945 | +0.16(+0.77%) |
Sep 13, 2023 | 20.69 | 20.86 | 20.59 | 20.68 | 150,300 | -0.04(-0.18%) |
Sep 12, 2023 | 20.67 | 20.84 | 20.67 | 20.71 | 83,878 | -0.05(-0.23%) |
Sep 11, 2023 | 20.93 | 20.98 | 20.75 | 20.76 | 63,913 | -0.02(-0.09%) |
Sep 08, 2023 | 20.76 | 20.87 | 20.71 | 20.78 | 56,011 | +0.02(+0.09%) |
Sep 07, 2023 | 20.83 | 20.92 | 20.72 | 20.76 | 87,956 | -0.11(-0.54%) |
Sep 06, 2023 | 20.96 | 20.98 | 20.78 | 20.87 | 127,946 | -0.16(-0.76%) |
Sep 05, 2023 | 21.14 | 21.30 | 21.03 | 21.03 | 108,006 | -0.17(-0.80%) |
Sep 01, 2023 | 21.21 | 21.29 | 21.06 | 21.20 | 71,978 | +0.16(+0.76%) |
Aug 31, 2023 | 21.21 | 21.28 | 21.04 | 21.04 | 120,184 | -0.08(-0.36%) |
Aug 30, 2023 | 21.15 | 21.23 | 21.08 | 21.12 | 81,392 | +0.02(+0.09%) |
Aug 29, 2023 | 20.94 | 21.16 | 20.91 | 21.10 | 110,744 | +0.22(+1.03%) |
Aug 28, 2023 | 20.76 | 20.96 | 20.76 | 20.88 | 120,016 | +0.19(+0.91%) |
Aug 25, 2023 | 20.59 | 20.82 | 20.59 | 20.69 | 95,898 | +0.08(+0.36%) |
Aug 24, 2023 | 20.93 | 21.04 | 20.62 | 20.62 | 144,265 | -0.34(-1.61%) |
Aug 23, 2023 | 20.87 | 21.03 | 20.82 | 20.96 | 104,134 | +0.08(+0.40%) |
Aug 22, 2023 | 21.01 | 21.01 | 20.84 | 20.87 | 60,422 | -0.14(-0.67%) |
Aug 21, 2023 | 21.04 | 21.07 | 20.86 | 21.01 | 80,955 | +0.02(+0.08%) |
Aug 18, 2023 | 21.00 | 21.12 | 20.87 | 21.00 | 121,043 | -0.05(-0.22%) |
Aug 17, 2023 | 21.24 | 21.24 | 20.96 | 21.04 | 122,934 | -0.04(-0.18%) |
Aug 16, 2023 | 21.18 | 21.32 | 21.06 | 21.08 | 64,041 | -0.16(-0.75%) |
Aug 15, 2023 | 21.54 | 21.54 | 21.19 | 21.24 | 98,276 | -0.30(-1.39%) |
Aug 14, 2023 | 21.50 | 21.57 | 21.42 | 21.54 | 61,100 | +0.04(+0.17%) |
Aug 11, 2023 | 21.46 | 21.60 | 21.46 | 21.50 | 85,225 | -0.01(-0.04%) |
Aug 10, 2023 | 21.64 | 21.79 | 21.48 | 21.51 | 96,411 | -0.06(-0.26%) |
Aug 09, 2023 | 21.65 | 21.69 | 21.51 | 21.57 | 99,631 | -0.05(-0.22%) |
Aug 08, 2023 | 21.67 | 21.61 | 21.38 | 21.61 | 110,759 | -0.06(-0.26%) |
Aug 07, 2023 | 21.47 | 21.71 | 21.46 | 21.67 | 116,150 | +0.27(+1.26%) |
Aug 04, 2023 | 21.59 | 21.70 | 21.34 | 21.40 | 118,015 | -0.15(-0.69%) |
Aug 03, 2023 | 21.57 | 21.66 | 21.47 | 21.55 | 89,521 | -0.10(-0.47%) |
Aug 02, 2023 | 21.84 | 21.88 | 21.61 | 21.65 | 82,767 | -0.27(-1.23%) |