Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.87 | 17.97 | 17.84 | 17.97 | 245 | -0.19(-1.04%) |
Oct 30, 2023 | 18.15 | 18.16 | 18.15 | 18.16 | 127 | -0.03(-0.19%) |
Oct 27, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.28(+1.58%) |
Oct 26, 2023 | 17.84 | 17.91 | 17.78 | 17.91 | 460 | +0.13(+0.72%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 13 | -0.26(-1.45%) |
Oct 24, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 70 | +0.31(+1.73%) |
Oct 23, 2023 | 17.75 | 17.75 | 17.70 | 17.74 | 328 | +0.01(+0.08%) |
Oct 20, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | -0.23(-1.27%) |
Oct 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 62 | -0.08(-0.44%) |
Oct 18, 2023 | 18.08 | 18.08 | 18.03 | 18.03 | 515 | -0.34(-1.83%) |
Oct 17, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 257 | +0.07(+0.38%) |
Oct 16, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 5 | -0.18(-0.96%) |
Oct 13, 2023 | 18.43 | 18.48 | 18.43 | 18.48 | 508 | +0.00(+0.00%) |
Oct 12, 2023 | 18.50 | 18.50 | 18.47 | 18.48 | 209 | -0.06(-0.32%) |
Oct 11, 2023 | 18.52 | 18.54 | 18.52 | 18.54 | 453 | +0.07(+0.40%) |
Oct 10, 2023 | 18.59 | 18.60 | 18.46 | 18.46 | 2,848 | -0.01(-0.08%) |
Oct 09, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 20 | +0.00(+0.00%) |
Oct 06, 2023 | 18.35 | 18.48 | 18.35 | 18.48 | 216 | +0.37(+2.02%) |
Oct 05, 2023 | 18.09 | 18.25 | 18.09 | 18.11 | 237 | -0.03(-0.19%) |
Oct 04, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 136 | -0.12(-0.68%) |
Oct 03, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 38 | -0.49(-2.59%) |
Oct 02, 2023 | 18.78 | 18.78 | 18.64 | 18.75 | 1,400 | +0.05(+0.26%) |
Sep 29, 2023 | 18.79 | 18.79 | 18.70 | 18.70 | 627 | -0.09(-0.47%) |
Sep 28, 2023 | 18.73 | 18.79 | 18.67 | 18.79 | 538 | +0.03(+0.16%) |
Sep 27, 2023 | 18.62 | 18.76 | 18.61 | 18.76 | 731 | -0.01(-0.05%) |
Sep 26, 2023 | 18.74 | 18.81 | 18.74 | 18.77 | 1,383 | -0.09(-0.47%) |
Sep 25, 2023 | 18.67 | 18.86 | 18.86 | 18.86 | 987 | -0.14(-0.73%) |
Sep 22, 2023 | 18.91 | 19.00 | 18.91 | 19.00 | 105 | +0.26(+1.40%) |
Sep 21, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 1 | -0.27(-1.44%) |
Sep 20, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.03(+0.14%) |
Sep 19, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 4 | +0.13(+0.69%) |
Sep 18, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.11(+0.59%) |
Sep 15, 2023 | 18.64 | 18.74 | 18.64 | 18.74 | 317 | -0.14(-0.72%) |
Sep 14, 2023 | 18.89 | 18.89 | 18.88 | 18.88 | 1,295 | +0.30(+1.61%) |
Sep 13, 2023 | 18.65 | 18.65 | 18.58 | 18.58 | 159 | -0.31(-1.64%) |
Sep 12, 2023 | 18.86 | 18.89 | 18.86 | 18.89 | 2,589 | +0.04(+0.21%) |
Sep 11, 2023 | 18.73 | 18.96 | 18.73 | 18.85 | 206 | +0.35(+1.88%) |
Sep 08, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 103 | -0.14(-0.73%) |
Sep 07, 2023 | 18.57 | 18.64 | 18.57 | 18.64 | 311 | -0.25(-1.31%) |
Sep 06, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | -0.02(-0.13%) |
Sep 05, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 22 | +0.05(+0.26%) |
Sep 01, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 104 | +0.16(+0.86%) |
Aug 31, 2023 | 18.54 | 18.70 | 18.54 | 18.70 | 236 | -0.07(-0.37%) |
Aug 30, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 315 | -0.17(-0.88%) |
Aug 29, 2023 | 18.91 | 18.93 | 18.91 | 18.93 | 183 | +0.34(+1.81%) |
Aug 28, 2023 | 18.61 | 18.61 | 18.50 | 18.60 | 825 | +0.15(+0.84%) |
Aug 25, 2023 | 18.39 | 18.44 | 18.39 | 18.44 | 114 | +0.21(+1.17%) |
Aug 24, 2023 | 18.08 | 18.25 | 18.08 | 18.23 | 1,359 | -0.11(-0.58%) |
Aug 23, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 4 | +0.01(+0.05%) |
Aug 22, 2023 | 18.24 | 18.33 | 18.23 | 18.33 | 1,592 | +0.22(+1.23%) |
Aug 21, 2023 | 18.04 | 18.13 | 18.04 | 18.11 | 737 | -0.37(-2.01%) |
Aug 18, 2023 | 18.48 | 18.48 | 18.41 | 18.48 | 887 | -0.30(-1.58%) |
Aug 17, 2023 | 18.69 | 18.77 | 18.69 | 18.77 | 228 | +0.18(+0.94%) |
Aug 16, 2023 | 18.60 | 18.63 | 18.60 | 18.60 | 716 | -0.41(-2.14%) |
Aug 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 23 | -0.07(-0.35%) |
Aug 14, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 3 | -0.20(-1.05%) |
Aug 11, 2023 | 19.34 | 19.34 | 19.28 | 19.28 | 603 | -0.49(-2.50%) |
Aug 10, 2023 | 19.81 | 19.81 | 19.77 | 19.77 | 375 | +0.08(+0.39%) |
Aug 09, 2023 | 19.68 | 19.69 | 19.67 | 19.69 | 1,186 | -0.19(-0.97%) |
Aug 08, 2023 | 19.66 | 19.90 | 19.66 | 19.88 | 832 | +0.08(+0.39%) |
Aug 07, 2023 | 19.71 | 19.88 | 19.71 | 19.81 | 777 | -0.11(-0.53%) |
Aug 04, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 103 | -0.30(-1.51%) |
Aug 03, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 28 | +0.25(+1.24%) |
Aug 02, 2023 | 20.05 | 20.05 | 19.85 | 19.97 | 726 | -0.25(-1.25%) |