Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.73 | 18.87 | 18.66 | 18.86 | 40,381 | +0.12(+0.66%) |
Oct 30, 2023 | 18.60 | 18.88 | 18.60 | 18.73 | 87,370 | +0.13(+0.72%) |
Oct 27, 2023 | 18.69 | 18.81 | 18.54 | 18.60 | 63,130 | +0.02(+0.10%) |
Oct 26, 2023 | 18.74 | 18.79 | 18.48 | 18.58 | 46,247 | -0.26(-1.37%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.79 | 18.84 | 33,078 | -0.33(-1.74%) |
Oct 24, 2023 | 19.02 | 19.19 | 19.00 | 19.17 | 40,035 | +0.12(+0.65%) |
Oct 23, 2023 | 18.96 | 19.23 | 18.87 | 19.05 | 40,480 | +0.02(+0.10%) |
Oct 20, 2023 | 19.26 | 19.26 | 18.98 | 19.03 | 31,312 | -0.18(-0.94%) |
Oct 19, 2023 | 19.38 | 19.48 | 19.14 | 19.21 | 24,487 | -0.13(-0.69%) |
Oct 18, 2023 | 19.48 | 19.55 | 19.29 | 19.34 | 27,528 | -0.28(-1.40%) |
Oct 17, 2023 | 19.58 | 19.70 | 19.45 | 19.62 | 30,849 | -0.06(-0.29%) |
Oct 16, 2023 | 19.50 | 19.74 | 19.50 | 19.68 | 34,492 | +0.20(+1.02%) |
Oct 13, 2023 | 19.72 | 19.78 | 19.44 | 19.48 | 33,208 | -0.24(-1.20%) |
Oct 12, 2023 | 19.79 | 19.90 | 19.60 | 19.71 | 36,334 | -0.09(-0.43%) |
Oct 11, 2023 | 19.71 | 19.80 | 19.65 | 19.80 | 38,721 | +0.16(+0.82%) |
Oct 10, 2023 | 19.54 | 19.78 | 19.54 | 19.64 | 41,885 | +0.09(+0.49%) |
Oct 09, 2023 | 19.25 | 19.60 | 19.23 | 19.54 | 48,632 | +0.13(+0.68%) |
Oct 06, 2023 | 19.09 | 19.51 | 19.00 | 19.41 | 62,054 | +0.26(+1.34%) |
Oct 05, 2023 | 19.13 | 19.21 | 19.02 | 19.15 | 20,670 | -0.06(-0.30%) |
Oct 04, 2023 | 19.01 | 19.23 | 19.00 | 19.21 | 43,285 | +0.23(+1.20%) |
Oct 03, 2023 | 19.24 | 19.25 | 18.94 | 18.98 | 24,832 | -0.33(-1.72%) |
Oct 02, 2023 | 19.14 | 19.33 | 19.14 | 19.32 | 39,850 | +0.19(+0.99%) |
Sep 29, 2023 | 19.31 | 19.37 | 19.12 | 19.13 | 20,408 | -0.05(-0.25%) |
Sep 28, 2023 | 19.05 | 19.23 | 18.98 | 19.17 | 53,943 | +0.09(+0.45%) |
Sep 27, 2023 | 19.08 | 19.13 | 18.91 | 19.09 | 36,274 | +0.03(+0.15%) |
Sep 26, 2023 | 19.18 | 19.18 | 18.98 | 19.06 | 39,498 | -0.21(-1.08%) |
Sep 25, 2023 | 19.12 | 19.27 | 19.19 | 19.27 | 54,735 | +0.09(+0.45%) |
Sep 22, 2023 | 19.37 | 19.39 | 19.17 | 19.18 | 74,505 | -0.06(-0.30%) |
Sep 21, 2023 | 19.33 | 19.38 | 19.20 | 19.24 | 37,192 | -0.30(-1.55%) |
Sep 20, 2023 | 19.84 | 19.84 | 19.51 | 19.54 | 41,062 | -0.14(-0.69%) |
Sep 19, 2023 | 19.71 | 19.74 | 19.59 | 19.68 | 40,035 | -0.10(-0.52%) |
Sep 18, 2023 | 19.70 | 19.80 | 19.70 | 19.78 | 40,954 | +0.02(+0.10%) |
Sep 15, 2023 | 19.94 | 19.94 | 19.69 | 19.76 | 81,541 | -0.27(-1.36%) |
Sep 14, 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 67,778 | +0.29(+1.48%) |
Sep 13, 2023 | 19.68 | 19.92 | 19.68 | 19.75 | 31,080 | +0.02(+0.10%) |
Sep 12, 2023 | 19.87 | 19.94 | 19.72 | 19.73 | 26,200 | -0.21(-1.04%) |
Sep 11, 2023 | 19.82 | 20.01 | 19.78 | 19.93 | 66,608 | +0.15(+0.76%) |
Sep 08, 2023 | 19.71 | 19.88 | 19.70 | 19.78 | 121,070 | +0.05(+0.24%) |
Sep 07, 2023 | 19.67 | 19.74 | 19.57 | 19.74 | 29,771 | -0.10(-0.52%) |
Sep 06, 2023 | 20.06 | 20.06 | 19.76 | 19.84 | 31,068 | -0.22(-1.08%) |
Sep 05, 2023 | 19.97 | 20.09 | 19.91 | 20.06 | 42,358 | +0.04(+0.19%) |
Sep 01, 2023 | 20.07 | 20.09 | 19.98 | 20.02 | 39,276 | -0.01(-0.05%) |
Aug 31, 2023 | 19.95 | 20.09 | 19.95 | 20.03 | 26,638 | +0.05(+0.24%) |
Aug 30, 2023 | 19.88 | 20.04 | 19.88 | 19.98 | 50,900 | +0.06(+0.28%) |
Aug 29, 2023 | 19.74 | 19.96 | 19.74 | 19.93 | 69,398 | +0.15(+0.76%) |
Aug 28, 2023 | 19.76 | 19.88 | 19.67 | 19.77 | 81,505 | +0.07(+0.34%) |
Aug 25, 2023 | 19.66 | 19.73 | 19.48 | 19.71 | 54,409 | +0.13(+0.67%) |
Aug 24, 2023 | 19.76 | 19.84 | 19.54 | 19.58 | 52,318 | -0.15(-0.76%) |
Aug 23, 2023 | 19.64 | 19.78 | 19.55 | 19.73 | 33,985 | +0.17(+0.85%) |
Aug 22, 2023 | 19.65 | 19.72 | 19.56 | 19.56 | 47,562 | -0.06(-0.29%) |
Aug 21, 2023 | 19.46 | 19.65 | 19.46 | 19.62 | 46,796 | +0.21(+1.06%) |
Aug 18, 2023 | 19.28 | 19.49 | 19.20 | 19.41 | 54,124 | -0.06(-0.29%) |
Aug 17, 2023 | 19.64 | 19.67 | 19.43 | 19.47 | 76,001 | -0.20(-1.00%) |
Aug 16, 2023 | 19.78 | 19.87 | 19.63 | 19.66 | 70,956 | -0.21(-1.04%) |
Aug 15, 2023 | 19.94 | 20.01 | 19.80 | 19.87 | 49,437 | -0.16(-0.80%) |
Aug 14, 2023 | 19.79 | 20.05 | 19.78 | 20.03 | 99,100 | +0.16(+0.80%) |
Aug 11, 2023 | 19.95 | 19.95 | 19.80 | 19.87 | 62,300 | -0.14(-0.70%) |
Aug 10, 2023 | 20.01 | 20.22 | 19.95 | 20.01 | 37,128 | +0.01(+0.05%) |
Aug 09, 2023 | 20.10 | 20.14 | 19.93 | 20.00 | 51,212 | -0.14(-0.70%) |
Aug 08, 2023 | 20.10 | 20.14 | 20.01 | 20.14 | 35,536 | -0.06(-0.28%) |
Aug 07, 2023 | 20.12 | 20.25 | 20.12 | 20.20 | 75,178 | +0.05(+0.23%) |
Aug 04, 2023 | 20.14 | 20.29 | 20.09 | 20.15 | 45,474 | +0.01(+0.05%) |
Aug 03, 2023 | 20.06 | 20.23 | 20.06 | 20.14 | 73,958 | -0.01(-0.05%) |
Aug 02, 2023 | 20.24 | 20.26 | 20.14 | 20.15 | 68,835 | -0.18(-0.88%) |