Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.62 | 17.72 | 17.62 | 17.72 | 4,622 | +0.16(+0.93%) |
Oct 30, 2023 | 17.57 | 17.59 | 17.56 | 17.56 | 6,998 | +0.23(+1.33%) |
Oct 27, 2023 | 17.36 | 17.36 | 17.33 | 17.33 | 565 | +0.06(+0.34%) |
Oct 26, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 266 | -0.28(-1.62%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.56 | 17.56 | 1,749 | -0.45(-2.49%) |
Oct 24, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 244 | +0.23(+1.28%) |
Oct 23, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 6 | +0.07(+0.39%) |
Oct 20, 2023 | 17.84 | 17.84 | 17.71 | 17.71 | 1,293 | -0.21(-1.18%) |
Oct 19, 2023 | 18.06 | 18.06 | 17.92 | 17.92 | 636 | -0.15(-0.84%) |
Oct 18, 2023 | 18.19 | 18.19 | 18.07 | 18.07 | 247 | -0.34(-1.83%) |
Oct 17, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 270 | -0.02(-0.13%) |
Oct 16, 2023 | 18.42 | 18.43 | 18.35 | 18.43 | 1,146 | +0.23(+1.26%) |
Oct 13, 2023 | 18.33 | 18.33 | 18.20 | 18.20 | 409 | -0.27(-1.47%) |
Oct 12, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 78 | -0.07(-0.39%) |
Oct 11, 2023 | 18.64 | 18.64 | 18.55 | 18.55 | 481 | +0.03(+0.16%) |
Oct 10, 2023 | 18.60 | 18.60 | 18.52 | 18.52 | 759 | +0.15(+0.81%) |
Oct 09, 2023 | 18.26 | 18.40 | 18.26 | 18.37 | 4,042 | +0.04(+0.22%) |
Oct 06, 2023 | 18.29 | 18.33 | 18.29 | 18.33 | 382 | +0.24(+1.33%) |
Oct 05, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 97 | -0.11(-0.59%) |
Oct 04, 2023 | 18.13 | 18.19 | 18.10 | 18.19 | 3,164 | +0.22(+1.24%) |
Oct 03, 2023 | 18.11 | 18.11 | 17.97 | 17.97 | 1,467 | -0.32(-1.76%) |
Oct 02, 2023 | 18.27 | 18.29 | 18.23 | 18.29 | 2,887 | +0.07(+0.40%) |
Sep 29, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 120 | -0.00(-0.02%) |
Sep 28, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18 | +0.13(+0.71%) |
Sep 27, 2023 | 18.05 | 18.10 | 18.04 | 18.10 | 7,970 | +0.10(+0.58%) |
Sep 26, 2023 | 18.00 | 18.00 | 17.99 | 17.99 | 1,097 | -0.25(-1.36%) |
Sep 25, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 2,725 | +0.07(+0.39%) |
Sep 22, 2023 | 18.26 | 18.27 | 18.17 | 18.17 | 12,327 | -0.06(-0.32%) |
Sep 21, 2023 | 18.25 | 18.29 | 18.21 | 18.23 | 3,675 | -0.40(-2.17%) |
Sep 20, 2023 | 18.85 | 18.85 | 18.61 | 18.63 | 5,951 | -0.19(-1.03%) |
Sep 19, 2023 | 18.67 | 18.83 | 18.67 | 18.83 | 2,401 | -0.02(-0.12%) |
Sep 18, 2023 | 18.83 | 18.86 | 18.83 | 18.85 | 5,950 | -0.05(-0.25%) |
Sep 15, 2023 | 18.90 | 18.90 | 18.89 | 18.89 | 3,922 | -0.26(-1.35%) |
Sep 14, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 2,698 | +0.11(+0.57%) |
Sep 13, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 4,397 | +0.07(+0.39%) |
Sep 12, 2023 | 19.16 | 19.16 | 18.97 | 18.97 | 4,818 | -0.19(-0.97%) |
Sep 11, 2023 | 19.12 | 19.16 | 19.12 | 19.16 | 3,375 | +0.22(+1.15%) |
Sep 08, 2023 | 18.97 | 18.97 | 18.90 | 18.94 | 1,166 | +0.02(+0.11%) |
Sep 07, 2023 | 18.93 | 18.93 | 18.91 | 18.92 | 1,446 | +0.01(+0.05%) |
Sep 06, 2023 | 18.83 | 18.91 | 18.83 | 18.91 | 859 | -0.14(-0.72%) |
Sep 05, 2023 | 19.08 | 19.09 | 19.05 | 19.05 | 4,982 | +0.06(+0.31%) |
Sep 01, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 1,337 | -0.05(-0.26%) |
Aug 31, 2023 | 18.91 | 19.05 | 18.91 | 19.04 | 8,831 | +0.12(+0.61%) |
Aug 30, 2023 | 18.93 | 18.97 | 18.87 | 18.92 | 26,886 | +0.07(+0.37%) |
Aug 29, 2023 | 18.58 | 18.85 | 18.57 | 18.85 | 1,392,906 | +0.35(+1.87%) |
Aug 28, 2023 | 18.46 | 18.51 | 18.46 | 18.51 | 3,732 | +0.10(+0.55%) |
Aug 25, 2023 | 18.24 | 18.41 | 18.19 | 18.41 | 5,894 | +0.03(+0.16%) |
Aug 24, 2023 | 18.68 | 18.71 | 18.38 | 18.38 | 3,113 | -0.31(-1.65%) |
Aug 23, 2023 | 18.58 | 18.71 | 18.58 | 18.69 | 11,294 | +0.23(+1.27%) |
Aug 22, 2023 | 18.53 | 18.58 | 18.42 | 18.45 | 11,336 | -0.05(-0.26%) |
Aug 21, 2023 | 18.44 | 18.53 | 18.34 | 18.50 | 20,840 | +0.24(+1.32%) |
Aug 18, 2023 | 18.14 | 18.26 | 18.14 | 18.26 | 1,340 | -0.05(-0.26%) |
Aug 17, 2023 | 18.30 | 18.33 | 18.29 | 18.31 | 3,320 | -0.11(-0.62%) |
Aug 16, 2023 | 18.49 | 18.51 | 18.42 | 18.42 | 133,410 | -0.17(-0.89%) |
Aug 15, 2023 | 18.64 | 18.64 | 18.59 | 18.59 | 1,698 | -0.20(-1.07%) |
Aug 14, 2023 | 18.56 | 18.79 | 18.56 | 18.79 | 3,667 | +0.20(+1.07%) |
Aug 11, 2023 | 18.65 | 18.65 | 18.59 | 18.59 | 245 | -0.11(-0.60%) |
Aug 10, 2023 | 18.78 | 18.79 | 18.70 | 18.70 | 1,060,715 | -0.01(-0.03%) |
Aug 09, 2023 | 18.76 | 18.80 | 18.70 | 18.71 | 8,577 | -0.21(-1.09%) |
Aug 08, 2023 | 18.85 | 18.91 | 18.80 | 18.91 | 5,181 | -0.17(-0.91%) |
Aug 07, 2023 | 19.03 | 19.09 | 19.03 | 19.09 | 10,384 | +0.14(+0.74%) |
Aug 04, 2023 | 19.13 | 19.19 | 18.95 | 18.95 | 15,263 | +0.02(+0.13%) |
Aug 03, 2023 | 18.72 | 18.92 | 18.72 | 18.92 | 811 | -0.02(-0.11%) |
Aug 02, 2023 | 19.12 | 19.12 | 18.93 | 18.94 | 7,235 | -0.51(-2.64%) |