Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.53 | 17.58 | 17.48 | 17.58 | 2,736 | -0.04(-0.22%) |
Oct 30, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 24 | +0.02(+0.11%) |
Oct 27, 2023 | 17.53 | 17.60 | 17.53 | 17.60 | 990 | +0.25(+1.45%) |
Oct 26, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.11(-0.62%) |
Oct 25, 2023 | 17.39 | 17.46 | 17.39 | 17.46 | 191 | -0.01(-0.05%) |
Oct 24, 2023 | 17.46 | 17.54 | 17.46 | 17.47 | 1,420 | +0.04(+0.22%) |
Oct 23, 2023 | 17.52 | 17.52 | 17.40 | 17.43 | 1,607 | -0.16(-0.92%) |
Oct 20, 2023 | 17.54 | 17.59 | 17.53 | 17.59 | 3,040 | -0.09(-0.48%) |
Oct 19, 2023 | 17.65 | 17.69 | 17.65 | 17.68 | 756 | -0.02(-0.11%) |
Oct 18, 2023 | 17.66 | 17.70 | 17.66 | 17.70 | 1,311 | -0.12(-0.69%) |
Oct 17, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 116 | +0.02(+0.11%) |
Oct 16, 2023 | 17.84 | 17.84 | 17.79 | 17.80 | 3,874 | -0.04(-0.21%) |
Oct 13, 2023 | 17.75 | 17.84 | 17.75 | 17.84 | 460 | -0.03(-0.16%) |
Oct 12, 2023 | 17.75 | 17.87 | 17.75 | 17.87 | 335 | +0.11(+0.64%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.74 | 17.75 | 205 | -0.08(-0.43%) |
Oct 10, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 318 | -0.17(-0.95%) |
Oct 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 296 | +0.17(+0.93%) |
Oct 06, 2023 | 17.77 | 17.84 | 17.77 | 17.84 | 2,037 | +0.15(+0.83%) |
Oct 05, 2023 | 17.74 | 17.76 | 17.63 | 17.69 | 3,032 | -0.15(-0.84%) |
Oct 04, 2023 | 17.84 | 17.84 | 17.80 | 17.84 | 265 | -0.07(-0.38%) |
Oct 03, 2023 | 17.92 | 17.92 | 17.91 | 17.91 | 505 | -0.31(-1.72%) |
Oct 02, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 430 | +0.04(+0.21%) |
Sep 29, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 105 | -0.01(-0.05%) |
Sep 28, 2023 | 18.21 | 18.21 | 18.15 | 18.19 | 3,268 | +0.23(+1.27%) |
Sep 27, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 518 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 367 | -0.12(-0.68%) |
Sep 25, 2023 | 18.04 | 18.10 | 18.10 | 18.10 | 111 | -0.04(-0.21%) |
Sep 22, 2023 | 18.19 | 18.23 | 18.13 | 18.13 | 813 | +0.07(+0.37%) |
Sep 21, 2023 | 18.09 | 18.10 | 18.04 | 18.07 | 2,858 | -0.15(-0.83%) |
Sep 20, 2023 | 18.41 | 18.41 | 18.22 | 18.22 | 305 | -0.21(-1.13%) |
Sep 19, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 791 | -0.10(-0.56%) |
Sep 18, 2023 | 18.43 | 18.53 | 18.43 | 18.53 | 702 | +0.14(+0.77%) |
Sep 15, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 105 | -0.27(-1.47%) |
Sep 14, 2023 | 18.63 | 18.66 | 18.63 | 18.66 | 2,749 | +0.09(+0.51%) |
Sep 13, 2023 | 18.58 | 18.58 | 18.57 | 18.57 | 244 | +0.21(+1.14%) |
Sep 12, 2023 | 18.56 | 18.56 | 18.36 | 18.36 | 354 | -0.36(-1.92%) |
Sep 11, 2023 | 18.71 | 18.72 | 18.64 | 18.72 | 1,102 | +0.33(+1.80%) |
Sep 08, 2023 | 18.56 | 18.56 | 18.39 | 18.39 | 390 | -0.37(-1.97%) |
Sep 07, 2023 | 18.74 | 18.76 | 18.74 | 18.76 | 274 | -0.04(-0.20%) |
Sep 06, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 178 | -0.25(-1.29%) |
Sep 05, 2023 | 19.02 | 19.04 | 19.02 | 19.04 | 1,962 | -0.19(-0.99%) |
Sep 01, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 222 | +0.42(+2.22%) |
Aug 31, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 115 | -0.14(-0.75%) |
Aug 30, 2023 | 18.94 | 18.96 | 18.94 | 18.96 | 277 | +0.02(+0.10%) |
Aug 29, 2023 | 18.98 | 18.98 | 18.94 | 18.94 | 195 | +0.09(+0.45%) |
Aug 28, 2023 | 18.88 | 18.88 | 18.84 | 18.85 | 1,213 | -0.03(-0.15%) |
Aug 25, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 105 | -0.22(-1.14%) |
Aug 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 4 | -0.09(-0.49%) |
Aug 23, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 28 | +0.19(+1.00%) |
Aug 22, 2023 | 18.86 | 19.01 | 18.86 | 19.01 | 1,938 | +0.39(+2.09%) |
Aug 21, 2023 | 18.62 | 18.65 | 18.57 | 18.62 | 2,446 | -0.04(-0.20%) |
Aug 18, 2023 | 18.71 | 18.71 | 18.58 | 18.65 | 3,327 | -0.06(-0.30%) |
Aug 17, 2023 | 18.85 | 18.85 | 18.69 | 18.71 | 3,673 | +0.27(+1.44%) |
Aug 16, 2023 | 18.61 | 18.61 | 18.40 | 18.45 | 2,445 | -0.10(-0.56%) |
Aug 15, 2023 | 18.65 | 18.65 | 18.48 | 18.55 | 2,254 | -0.25(-1.31%) |
Aug 14, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 816 | -0.17(-0.90%) |
Aug 11, 2023 | 18.96 | 19.00 | 18.95 | 18.97 | 1,180 | -0.12(-0.65%) |
Aug 10, 2023 | 19.15 | 19.15 | 19.09 | 19.09 | 431 | -0.13(-0.69%) |
Aug 09, 2023 | 19.42 | 19.42 | 19.17 | 19.22 | 2,372 | -0.22(-1.15%) |
Aug 08, 2023 | 19.71 | 19.71 | 19.42 | 19.45 | 10,055 | -0.36(-1.79%) |
Aug 07, 2023 | 19.96 | 19.97 | 19.73 | 19.80 | 7,100 | -0.01(-0.05%) |
Aug 04, 2023 | 19.96 | 19.96 | 19.81 | 19.81 | 2,356 | -0.30(-1.51%) |
Aug 03, 2023 | 20.07 | 20.11 | 20.07 | 20.11 | 173 | +0.14(+0.71%) |
Aug 02, 2023 | 20.07 | 20.07 | 19.97 | 19.97 | 262 | -0.53(-2.57%) |