Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.29 | 19.54 | 19.24 | 19.44 | 90,007 | +0.14(+0.71%) |
Oct 30, 2023 | 18.90 | 19.48 | 18.81 | 19.30 | 153,456 | +0.62(+3.30%) |
Oct 27, 2023 | 18.70 | 18.89 | 18.35 | 18.69 | 141,927 | +0.01(+0.05%) |
Oct 26, 2023 | 18.13 | 18.78 | 18.11 | 18.68 | 189,157 | +0.65(+3.58%) |
Oct 25, 2023 | 18.20 | 18.79 | 17.14 | 18.03 | 348,633 | -0.25(-1.39%) |
Oct 24, 2023 | 18.64 | 18.98 | 18.18 | 18.28 | 189,013 | -0.28(-1.53%) |
Oct 23, 2023 | 18.45 | 18.89 | 18.42 | 18.57 | 137,030 | -0.01(-0.05%) |
Oct 20, 2023 | 18.97 | 18.97 | 18.50 | 18.58 | 141,336 | -0.34(-1.81%) |
Oct 19, 2023 | 18.95 | 19.22 | 18.88 | 18.92 | 84,037 | -0.01(-0.05%) |
Oct 18, 2023 | 19.09 | 19.11 | 18.83 | 18.93 | 120,434 | -0.31(-1.61%) |
Oct 17, 2023 | 18.69 | 19.42 | 18.68 | 19.24 | 184,821 | +0.45(+2.42%) |
Oct 16, 2023 | 18.66 | 18.84 | 18.64 | 18.79 | 107,130 | +0.34(+1.83%) |
Oct 13, 2023 | 18.98 | 18.98 | 18.44 | 18.45 | 81,909 | -0.37(-1.95%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.59 | 18.81 | 94,714 | -0.05(-0.26%) |
Oct 11, 2023 | 18.79 | 18.99 | 18.70 | 18.86 | 80,438 | +0.10(+0.52%) |
Oct 10, 2023 | 18.78 | 19.06 | 18.76 | 18.77 | 97,309 | +0.01(+0.05%) |
Oct 09, 2023 | 18.57 | 18.91 | 18.57 | 18.76 | 141,642 | +0.03(+0.15%) |
Oct 06, 2023 | 18.54 | 18.88 | 18.41 | 18.73 | 95,529 | +0.01(+0.05%) |
Oct 05, 2023 | 18.18 | 18.82 | 17.86 | 18.72 | 143,476 | +0.44(+2.43%) |
Oct 04, 2023 | 18.07 | 18.59 | 17.90 | 18.27 | 104,946 | +0.23(+1.29%) |
Oct 03, 2023 | 18.08 | 18.24 | 17.84 | 18.04 | 124,650 | -0.13(-0.69%) |
Oct 02, 2023 | 18.51 | 18.65 | 18.08 | 18.17 | 157,251 | -0.42(-2.24%) |
Sep 29, 2023 | 18.66 | 18.76 | 18.48 | 18.58 | 145,331 | +0.06(+0.31%) |
Sep 28, 2023 | 18.39 | 18.73 | 18.28 | 18.52 | 122,588 | +0.07(+0.37%) |
Sep 27, 2023 | 18.76 | 18.83 | 18.32 | 18.46 | 135,994 | -0.18(-0.99%) |
Sep 26, 2023 | 18.65 | 18.94 | 18.59 | 18.64 | 126,559 | -0.21(-1.13%) |
Sep 25, 2023 | 18.40 | 18.88 | 18.78 | 18.85 | 90,291 | +0.34(+1.83%) |
Sep 22, 2023 | 18.58 | 19.14 | 18.42 | 18.51 | 118,857 | -0.09(-0.47%) |
Sep 21, 2023 | 18.51 | 18.71 | 18.36 | 18.60 | 121,079 | -0.02(-0.10%) |
Sep 20, 2023 | 18.78 | 18.99 | 18.60 | 18.62 | 107,365 | -0.09(-0.47%) |
Sep 19, 2023 | 18.81 | 19.74 | 18.57 | 18.71 | 122,175 | -0.06(-0.31%) |
Sep 18, 2023 | 19.21 | 19.28 | 18.68 | 18.77 | 138,168 | -0.47(-2.46%) |
Sep 15, 2023 | 19.43 | 19.63 | 19.22 | 19.24 | 443,603 | -0.19(-1.00%) |
Sep 14, 2023 | 19.17 | 19.44 | 19.13 | 19.43 | 117,535 | +0.43(+2.24%) |
Sep 13, 2023 | 19.31 | 19.33 | 18.88 | 19.01 | 124,959 | -0.27(-1.40%) |
Sep 12, 2023 | 19.24 | 19.39 | 19.14 | 19.28 | 77,936 | +0.01(+0.05%) |
Sep 11, 2023 | 19.39 | 19.66 | 19.21 | 19.27 | 104,414 | -0.11(-0.55%) |
Sep 08, 2023 | 19.45 | 19.58 | 19.21 | 19.38 | 157,947 | -0.06(-0.30%) |
Sep 07, 2023 | 19.35 | 19.49 | 19.28 | 19.43 | 148,257 | +0.04(+0.20%) |
Sep 06, 2023 | 19.71 | 19.89 | 19.33 | 19.39 | 112,081 | -0.28(-1.43%) |
Sep 05, 2023 | 19.98 | 20.03 | 19.65 | 19.68 | 105,725 | -0.43(-2.16%) |
Sep 01, 2023 | 19.69 | 20.18 | 19.69 | 20.11 | 111,644 | +0.58(+2.97%) |
Aug 31, 2023 | 19.47 | 19.65 | 19.42 | 19.53 | 162,170 | +0.06(+0.30%) |
Aug 30, 2023 | 19.54 | 19.71 | 19.39 | 19.47 | 113,173 | -0.11(-0.54%) |
Aug 29, 2023 | 19.69 | 19.73 | 19.45 | 19.58 | 69,741 | -0.08(-0.39%) |
Aug 28, 2023 | 19.60 | 20.03 | 19.58 | 19.66 | 96,921 | +0.14(+0.69%) |
Aug 25, 2023 | 19.77 | 19.89 | 19.34 | 19.52 | 87,022 | -0.15(-0.74%) |
Aug 24, 2023 | 19.38 | 19.85 | 19.38 | 19.67 | 121,919 | +0.18(+0.94%) |
Aug 23, 2023 | 19.37 | 19.68 | 19.16 | 19.48 | 98,765 | +0.17(+0.90%) |
Aug 22, 2023 | 19.74 | 19.93 | 19.26 | 19.31 | 185,392 | -0.45(-2.30%) |
Aug 21, 2023 | 20.06 | 20.48 | 19.70 | 19.76 | 90,937 | -0.26(-1.30%) |
Aug 18, 2023 | 19.88 | 20.24 | 19.84 | 20.02 | 107,265 | -0.01(-0.05%) |
Aug 17, 2023 | 19.96 | 20.10 | 19.91 | 20.03 | 114,124 | +0.18(+0.93%) |
Aug 16, 2023 | 19.85 | 20.06 | 19.75 | 19.85 | 147,898 | -0.10(-0.48%) |
Aug 15, 2023 | 20.24 | 20.26 | 19.89 | 19.95 | 113,538 | -0.52(-2.55%) |
Aug 14, 2023 | 20.71 | 20.71 | 20.41 | 20.47 | 79,393 | -0.39(-1.85%) |
Aug 11, 2023 | 20.79 | 21.00 | 20.78 | 20.85 | 109,912 | -0.05(-0.23%) |
Aug 10, 2023 | 21.07 | 21.26 | 20.77 | 20.90 | 118,090 | -0.10(-0.46%) |
Aug 09, 2023 | 20.95 | 21.25 | 20.78 | 21.00 | 199,297 | -0.05(-0.23%) |
Aug 08, 2023 | 20.82 | 21.09 | 20.45 | 21.05 | 178,282 | -0.12(-0.55%) |
Aug 07, 2023 | 21.13 | 21.27 | 21.02 | 21.16 | 295,349 | +0.15(+0.69%) |
Aug 04, 2023 | 20.98 | 21.17 | 20.89 | 21.02 | 171,245 | +0.14(+0.65%) |
Aug 03, 2023 | 21.02 | 21.22 | 20.87 | 20.88 | 178,980 | -0.17(-0.83%) |
Aug 02, 2023 | 20.66 | 21.14 | 20.62 | 21.06 | 293,510 | +0.33(+1.59%) |