Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.05 | 16.30 | 15.92 | 16.24 | 511,181 | +0.14(+0.86%) |
Oct 30, 2023 | 16.18 | 16.23 | 15.93 | 16.10 | 208,285 | +0.11(+0.68%) |
Oct 27, 2023 | 16.08 | 16.09 | 15.82 | 15.99 | 458,752 | -0.09(-0.56%) |
Oct 26, 2023 | 16.51 | 16.72 | 16.06 | 16.08 | 376,607 | -0.37(-2.23%) |
Oct 25, 2023 | 16.71 | 16.93 | 16.34 | 16.45 | 452,683 | -0.33(-1.95%) |
Oct 24, 2023 | 17.06 | 17.30 | 16.75 | 16.77 | 380,679 | -0.22(-1.29%) |
Oct 23, 2023 | 17.28 | 17.40 | 16.99 | 16.99 | 249,298 | -0.39(-2.23%) |
Oct 20, 2023 | 17.74 | 17.79 | 17.32 | 17.38 | 322,126 | -0.35(-1.96%) |
Oct 19, 2023 | 17.93 | 18.06 | 17.62 | 17.73 | 415,127 | -0.18(-1.00%) |
Oct 18, 2023 | 18.00 | 18.10 | 17.84 | 17.91 | 241,490 | -0.33(-1.80%) |
Oct 17, 2023 | 18.19 | 18.44 | 18.14 | 18.23 | 329,231 | -0.13(-0.70%) |
Oct 16, 2023 | 18.32 | 18.51 | 18.12 | 18.36 | 300,595 | +0.25(+1.37%) |
Oct 13, 2023 | 18.16 | 18.44 | 17.91 | 18.12 | 283,700 | -0.03(-0.16%) |
Oct 12, 2023 | 19.08 | 19.08 | 18.10 | 18.15 | 599,886 | -0.74(-3.94%) |
Oct 11, 2023 | 18.31 | 18.97 | 18.27 | 18.89 | 699,692 | +0.56(+3.03%) |
Oct 10, 2023 | 17.94 | 18.56 | 17.92 | 18.33 | 280,033 | +0.29(+1.60%) |
Oct 09, 2023 | 18.04 | 18.17 | 17.94 | 18.05 | 194,741 | -0.16(-0.87%) |
Oct 06, 2023 | 17.97 | 18.23 | 17.85 | 18.20 | 288,115 | +0.08(+0.44%) |
Oct 05, 2023 | 18.08 | 18.36 | 18.03 | 18.13 | 394,408 | -0.10(-0.54%) |
Oct 04, 2023 | 17.79 | 18.28 | 17.64 | 18.22 | 410,294 | +0.45(+2.51%) |
Oct 03, 2023 | 18.50 | 18.62 | 17.49 | 17.78 | 449,534 | -0.83(-4.48%) |
Oct 02, 2023 | 18.50 | 18.72 | 18.33 | 18.61 | 592,932 | +0.10(+0.54%) |
Sep 29, 2023 | 19.37 | 19.42 | 18.48 | 18.51 | 757,538 | -0.73(-3.77%) |
Sep 28, 2023 | 19.07 | 19.30 | 18.80 | 19.24 | 355,206 | +0.23(+1.20%) |
Sep 27, 2023 | 18.50 | 19.14 | 18.41 | 19.01 | 861,260 | +0.66(+3.57%) |
Sep 26, 2023 | 18.45 | 18.72 | 18.35 | 18.35 | 534,911 | -0.33(-1.75%) |
Sep 25, 2023 | 18.45 | 18.80 | 18.63 | 18.68 | 396,193 | +0.10(+0.53%) |
Sep 22, 2023 | 18.47 | 18.80 | 18.41 | 18.58 | 356,720 | +0.10(+0.54%) |
Sep 21, 2023 | 18.67 | 18.76 | 18.34 | 18.48 | 452,482 | -0.39(-2.05%) |
Sep 20, 2023 | 19.68 | 19.76 | 18.85 | 18.87 | 392,999 | -0.68(-3.45%) |
Sep 19, 2023 | 19.42 | 19.71 | 19.36 | 19.55 | 456,639 | +0.17(+0.87%) |
Sep 18, 2023 | 19.43 | 19.59 | 19.27 | 19.38 | 446,373 | -0.10(-0.51%) |
Sep 15, 2023 | 19.62 | 19.80 | 19.36 | 19.48 | 814,434 | -0.13(-0.66%) |
Sep 14, 2023 | 19.86 | 20.07 | 19.60 | 19.61 | 506,876 | -0.12(-0.60%) |
Sep 13, 2023 | 19.76 | 19.83 | 19.62 | 19.72 | 491,551 | -0.08(-0.40%) |
Sep 12, 2023 | 19.81 | 20.02 | 19.70 | 19.80 | 366,991 | +0.07(+0.35%) |
Sep 11, 2023 | 19.61 | 19.74 | 19.38 | 19.73 | 657,952 | +0.26(+1.33%) |
Sep 08, 2023 | 19.53 | 19.66 | 19.13 | 19.48 | 462,983 | -0.13(-0.66%) |
Sep 07, 2023 | 19.66 | 19.72 | 19.49 | 19.61 | 408,818 | -0.09(-0.45%) |
Sep 06, 2023 | 19.65 | 19.88 | 19.56 | 19.69 | 297,965 | +0.06(+0.30%) |
Sep 05, 2023 | 19.71 | 19.88 | 19.44 | 19.64 | 358,139 | -0.22(-1.10%) |
Sep 01, 2023 | 19.66 | 20.06 | 19.58 | 19.85 | 323,305 | +0.36(+1.83%) |
Aug 31, 2023 | 19.36 | 19.66 | 19.33 | 19.50 | 468,527 | +0.18(+0.93%) |
Aug 30, 2023 | 19.32 | 19.64 | 19.32 | 19.32 | 329,118 | -0.13(-0.66%) |
Aug 29, 2023 | 19.00 | 19.49 | 18.97 | 19.45 | 355,964 | +0.39(+2.03%) |
Aug 28, 2023 | 18.96 | 19.31 | 18.96 | 19.06 | 326,987 | +0.24(+1.27%) |
Aug 25, 2023 | 18.87 | 19.14 | 18.63 | 18.82 | 369,756 | -0.08(-0.42%) |
Aug 24, 2023 | 18.52 | 19.02 | 18.50 | 18.90 | 382,670 | +0.28(+1.49%) |
Aug 23, 2023 | 18.18 | 18.69 | 18.15 | 18.62 | 349,238 | +0.44(+2.40%) |
Aug 22, 2023 | 18.58 | 18.59 | 17.97 | 18.19 | 671,194 | -0.40(-2.14%) |
Aug 21, 2023 | 18.66 | 18.77 | 18.45 | 18.58 | 288,710 | -0.03(-0.16%) |
Aug 18, 2023 | 18.41 | 18.96 | 18.41 | 18.61 | 1,454,958 | -0.02(-0.11%) |
Aug 17, 2023 | 18.72 | 19.02 | 18.37 | 18.63 | 364,429 | -0.03(-0.16%) |
Aug 16, 2023 | 19.20 | 19.41 | 18.66 | 18.66 | 598,838 | -0.64(-3.29%) |
Aug 15, 2023 | 19.38 | 19.47 | 19.29 | 19.30 | 305,325 | -0.24(-1.22%) |
Aug 14, 2023 | 19.12 | 19.59 | 19.12 | 19.54 | 273,470 | +0.28(+1.44%) |
Aug 11, 2023 | 18.63 | 19.28 | 18.63 | 19.26 | 650,978 | +0.36(+1.89%) |
Aug 10, 2023 | 19.17 | 20.13 | 18.49 | 18.90 | 879,531 | -0.75(-3.84%) |
Aug 09, 2023 | 19.75 | 19.79 | 19.50 | 19.66 | 386,979 | -0.16(-0.80%) |
Aug 08, 2023 | 19.76 | 19.83 | 19.32 | 19.81 | 386,650 | -0.08(-0.40%) |
Aug 07, 2023 | 19.81 | 19.94 | 19.44 | 19.89 | 345,648 | +0.07(+0.35%) |
Aug 04, 2023 | 19.02 | 19.92 | 19.02 | 19.82 | 567,567 | +0.84(+4.45%) |
Aug 03, 2023 | 18.87 | 19.18 | 18.71 | 18.98 | 507,001 | +0.02(+0.10%) |
Aug 02, 2023 | 19.54 | 19.61 | 18.95 | 18.96 | 397,713 | -0.83(-4.21%) |