Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.94 | 16.99 | 16.83 | 16.90 | 136,805 | -0.08(-0.47%) |
Oct 30, 2023 | 16.98 | 16.99 | 16.82 | 16.98 | 65,571 | +0.19(+1.12%) |
Oct 27, 2023 | 16.98 | 17.00 | 16.77 | 16.79 | 31,128 | -0.01(-0.06%) |
Oct 26, 2023 | 16.86 | 16.91 | 16.77 | 16.80 | 239,737 | -0.07(-0.41%) |
Oct 25, 2023 | 16.93 | 16.97 | 16.84 | 16.87 | 14,869 | -0.14(-0.84%) |
Oct 24, 2023 | 16.97 | 17.04 | 16.92 | 17.01 | 92,242 | +0.14(+0.85%) |
Oct 23, 2023 | 16.87 | 17.03 | 16.81 | 16.87 | 1,715,993 | -0.07(-0.41%) |
Oct 20, 2023 | 17.02 | 17.11 | 16.93 | 16.94 | 52,991 | -0.17(-1.01%) |
Oct 19, 2023 | 17.13 | 17.31 | 17.09 | 17.11 | 23,292 | -0.00(-0.03%) |
Oct 18, 2023 | 17.39 | 17.39 | 17.11 | 17.12 | 37,151 | -0.22(-1.25%) |
Oct 17, 2023 | 17.30 | 17.47 | 17.15 | 17.34 | 25,672 | -0.11(-0.62%) |
Oct 16, 2023 | 17.33 | 17.44 | 17.26 | 17.44 | 10,775 | +0.25(+1.44%) |
Oct 13, 2023 | 17.38 | 17.40 | 17.18 | 17.20 | 18,412 | -0.10(-0.57%) |
Oct 12, 2023 | 17.52 | 17.57 | 17.24 | 17.30 | 48,800 | -0.24(-1.35%) |
Oct 11, 2023 | 17.53 | 17.56 | 17.39 | 17.53 | 16,273 | +0.00(+0.00%) |
Oct 10, 2023 | 17.33 | 17.56 | 17.27 | 17.53 | 26,443 | +0.40(+2.36%) |
Oct 09, 2023 | 17.05 | 17.19 | 17.00 | 17.13 | 11,239 | -0.05(-0.29%) |
Oct 06, 2023 | 16.96 | 17.28 | 16.95 | 17.18 | 30,576 | +0.20(+1.16%) |
Oct 05, 2023 | 16.90 | 17.04 | 16.90 | 16.98 | 866,155 | +0.06(+0.35%) |
Oct 04, 2023 | 16.98 | 17.08 | 16.80 | 16.92 | 40,169 | -0.11(-0.64%) |
Oct 03, 2023 | 17.15 | 17.26 | 17.01 | 17.03 | 100,419 | -0.39(-2.27%) |
Oct 02, 2023 | 17.64 | 17.64 | 17.30 | 17.42 | 76,308 | -0.09(-0.51%) |
Sep 29, 2023 | 17.75 | 17.75 | 17.48 | 17.51 | 13,789 | -0.20(-1.11%) |
Sep 28, 2023 | 17.52 | 17.72 | 17.52 | 17.71 | 12,886 | +0.20(+1.13%) |
Sep 27, 2023 | 17.67 | 17.67 | 17.42 | 17.51 | 18,413 | -0.07(-0.39%) |
Sep 26, 2023 | 17.69 | 17.83 | 17.57 | 17.58 | 100,408 | -0.28(-1.55%) |
Sep 25, 2023 | 17.79 | 17.86 | 17.72 | 17.86 | 15,446 | +0.01(+0.06%) |
Sep 22, 2023 | 18.04 | 18.04 | 17.85 | 17.85 | 11,900 | -0.10(-0.55%) |
Sep 21, 2023 | 18.04 | 18.15 | 17.95 | 17.95 | 10,050 | -0.33(-1.83%) |
Sep 20, 2023 | 18.32 | 18.40 | 18.14 | 18.28 | 24,183 | -0.06(-0.32%) |
Sep 19, 2023 | 18.20 | 18.39 | 18.10 | 18.34 | 17,604 | +0.07(+0.38%) |
Sep 18, 2023 | 18.00 | 18.36 | 18.00 | 18.27 | 5,568 | -0.03(-0.16%) |
Sep 15, 2023 | 18.25 | 18.40 | 18.16 | 18.30 | 9,006 | +0.03(+0.16%) |
Sep 14, 2023 | 18.17 | 18.38 | 18.08 | 18.27 | 31,499 | +0.31(+1.70%) |
Sep 13, 2023 | 18.06 | 18.19 | 17.94 | 17.97 | 37,408 | -0.14(-0.76%) |
Sep 12, 2023 | 18.13 | 18.17 | 17.91 | 18.11 | 17,308 | +0.10(+0.55%) |
Sep 11, 2023 | 17.99 | 18.14 | 17.94 | 18.01 | 105,083 | +0.21(+1.16%) |
Sep 08, 2023 | 17.87 | 17.97 | 17.78 | 17.80 | 121,770 | -0.10(-0.55%) |
Sep 07, 2023 | 17.87 | 17.97 | 17.78 | 17.90 | 41,188 | +0.08(+0.44%) |
Sep 06, 2023 | 17.96 | 17.98 | 17.81 | 17.82 | 48,411 | -0.19(-1.04%) |
Sep 05, 2023 | 18.17 | 18.17 | 17.83 | 18.01 | 12,621 | -0.08(-0.44%) |
Sep 01, 2023 | 18.12 | 18.14 | 17.93 | 18.09 | 19,481 | +0.24(+1.32%) |
Aug 31, 2023 | 18.04 | 18.21 | 17.84 | 17.85 | 102,376 | -0.10(-0.55%) |
Aug 30, 2023 | 18.05 | 18.05 | 17.93 | 17.95 | 56,002 | -0.02(-0.11%) |
Aug 29, 2023 | 17.76 | 18.10 | 17.76 | 17.97 | 24,728 | +0.18(+1.00%) |
Aug 28, 2023 | 17.78 | 17.99 | 17.70 | 17.79 | 29,906 | +0.13(+0.72%) |
Aug 25, 2023 | 17.69 | 17.91 | 17.59 | 17.66 | 42,785 | +0.04(+0.22%) |
Aug 24, 2023 | 17.75 | 17.88 | 17.61 | 17.62 | 28,421 | -0.18(-1.00%) |
Aug 23, 2023 | 17.55 | 17.97 | 17.55 | 17.80 | 15,367 | +0.23(+1.29%) |
Aug 22, 2023 | 17.58 | 17.67 | 17.52 | 17.57 | 14,101 | +0.02(+0.11%) |
Aug 21, 2023 | 17.58 | 17.78 | 17.48 | 17.55 | 15,514 | +0.01(+0.06%) |
Aug 18, 2023 | 17.43 | 17.61 | 17.43 | 17.54 | 2,978 | +0.01(+0.06%) |
Aug 17, 2023 | 17.68 | 17.77 | 17.51 | 17.53 | 17,440 | -0.08(-0.45%) |
Aug 16, 2023 | 17.67 | 17.82 | 17.61 | 17.61 | 61,834 | -0.04(-0.22%) |
Aug 15, 2023 | 17.70 | 17.87 | 17.64 | 17.65 | 30,984 | -0.18(-0.99%) |
Aug 14, 2023 | 17.63 | 17.93 | 17.61 | 17.83 | 24,928 | -0.07(-0.38%) |
Aug 11, 2023 | 17.94 | 18.01 | 17.87 | 17.90 | 11,130 | -0.05(-0.27%) |
Aug 10, 2023 | 18.15 | 18.28 | 17.95 | 17.95 | 20,571 | -0.12(-0.65%) |
Aug 09, 2023 | 18.03 | 18.11 | 17.89 | 18.07 | 130,914 | +0.01(+0.05%) |
Aug 08, 2023 | 18.08 | 18.08 | 17.81 | 18.06 | 192,355 | +0.01(+0.05%) |
Aug 07, 2023 | 18.05 | 18.18 | 17.98 | 18.05 | 61,894 | +0.10(+0.55%) |
Aug 04, 2023 | 18.02 | 18.23 | 17.89 | 17.95 | 18,613 | +0.08(+0.44%) |
Aug 03, 2023 | 17.93 | 18.00 | 17.83 | 17.87 | 555,204 | -0.10(-0.55%) |
Aug 02, 2023 | 18.02 | 18.14 | 17.92 | 17.97 | 102,370 | -0.42(-2.30%) |