Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.97 | 17.21 | 16.97 | 17.17 | 27,680 | +0.11(+0.65%) |
Oct 30, 2023 | 17.55 | 17.55 | 17.05 | 17.06 | 18,090 | -0.25(-1.45%) |
Oct 27, 2023 | 17.87 | 17.87 | 17.26 | 17.31 | 8,197 | -0.28(-1.57%) |
Oct 26, 2023 | 17.37 | 17.62 | 17.35 | 17.59 | 14,918 | +0.28(+1.64%) |
Oct 25, 2023 | 17.48 | 17.48 | 17.27 | 17.30 | 13,381 | -0.20(-1.12%) |
Oct 24, 2023 | 17.33 | 17.52 | 17.33 | 17.50 | 24,257 | +0.27(+1.59%) |
Oct 23, 2023 | 17.18 | 17.45 | 17.14 | 17.23 | 15,537 | -0.06(-0.37%) |
Oct 20, 2023 | 17.33 | 17.34 | 17.18 | 17.29 | 6,185 | -0.10(-0.55%) |
Oct 19, 2023 | 17.33 | 17.50 | 17.33 | 17.39 | 11,575 | +0.03(+0.17%) |
Oct 18, 2023 | 17.51 | 17.51 | 17.35 | 17.36 | 19,946 | -0.33(-1.86%) |
Oct 17, 2023 | 17.78 | 17.87 | 17.64 | 17.68 | 6,802 | -0.05(-0.28%) |
Oct 16, 2023 | 17.62 | 17.75 | 17.59 | 17.73 | 4,608 | +0.28(+1.60%) |
Oct 13, 2023 | 17.68 | 17.71 | 17.43 | 17.45 | 7,038 | +0.04(+0.23%) |
Oct 12, 2023 | 17.71 | 17.71 | 17.30 | 17.41 | 9,595 | -0.33(-1.86%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.57 | 17.74 | 14,682 | +0.09(+0.50%) |
Oct 10, 2023 | 17.41 | 17.68 | 17.40 | 17.66 | 10,675 | +0.44(+2.58%) |
Oct 09, 2023 | 16.92 | 17.21 | 16.87 | 17.21 | 10,379 | +0.26(+1.52%) |
Oct 06, 2023 | 16.57 | 17.00 | 16.43 | 16.95 | 31,322 | +0.17(+1.00%) |
Oct 05, 2023 | 16.90 | 16.90 | 16.67 | 16.79 | 31,557 | -0.09(-0.52%) |
Oct 04, 2023 | 16.88 | 17.03 | 16.71 | 16.87 | 70,722 | +0.04(+0.23%) |
Oct 03, 2023 | 17.28 | 17.37 | 16.83 | 16.83 | 97,049 | -0.58(-3.32%) |
Oct 02, 2023 | 17.68 | 17.68 | 17.34 | 17.41 | 736,012 | -0.35(-1.97%) |
Sep 29, 2023 | 17.84 | 17.85 | 17.66 | 17.76 | 115,518 | +0.16(+0.94%) |
Sep 28, 2023 | 17.32 | 17.64 | 17.31 | 17.60 | 10,792 | +0.21(+1.22%) |
Sep 27, 2023 | 17.65 | 17.65 | 17.18 | 17.39 | 44,791 | -0.17(-0.99%) |
Sep 26, 2023 | 17.76 | 17.77 | 17.56 | 17.56 | 7,398 | -0.38(-2.10%) |
Sep 25, 2023 | 17.91 | 17.94 | 17.90 | 17.94 | 11,024 | -0.11(-0.59%) |
Sep 22, 2023 | 18.14 | 18.18 | 18.01 | 18.04 | 6,222 | +0.02(+0.11%) |
Sep 21, 2023 | 18.15 | 18.25 | 18.00 | 18.02 | 12,774 | -0.58(-3.12%) |
Sep 20, 2023 | 18.65 | 18.81 | 18.60 | 18.60 | 9,915 | +0.10(+0.53%) |
Sep 19, 2023 | 18.64 | 18.64 | 18.48 | 18.50 | 5,473 | -0.16(-0.83%) |
Sep 18, 2023 | 18.81 | 18.82 | 18.63 | 18.66 | 30,548 | +0.03(+0.14%) |
Sep 15, 2023 | 18.78 | 18.80 | 18.63 | 18.63 | 30,838 | -0.09(-0.50%) |
Sep 14, 2023 | 18.59 | 18.77 | 18.55 | 18.73 | 19,707 | +0.37(+2.00%) |
Sep 13, 2023 | 18.32 | 18.51 | 18.32 | 18.36 | 5,092 | +0.16(+0.90%) |
Sep 12, 2023 | 18.16 | 18.23 | 18.15 | 18.20 | 8,991 | +0.09(+0.48%) |
Sep 11, 2023 | 18.00 | 18.11 | 17.91 | 18.11 | 20,060 | +0.40(+2.24%) |
Sep 08, 2023 | 17.70 | 17.78 | 17.61 | 17.71 | 30,278 | +0.25(+1.44%) |
Sep 07, 2023 | 17.68 | 17.68 | 17.46 | 17.46 | 31,731 | -0.36(-2.01%) |
Sep 06, 2023 | 17.98 | 18.12 | 17.81 | 17.82 | 13,349 | -0.18(-1.02%) |
Sep 05, 2023 | 17.98 | 18.16 | 17.97 | 18.00 | 223,505 | -0.21(-1.17%) |
Sep 01, 2023 | 18.26 | 18.28 | 18.09 | 18.22 | 9,045 | +0.34(+1.89%) |
Aug 31, 2023 | 18.21 | 18.21 | 17.88 | 17.88 | 12,025 | -0.54(-2.94%) |
Aug 30, 2023 | 18.60 | 18.60 | 18.41 | 18.42 | 15,193 | -0.18(-0.99%) |
Aug 29, 2023 | 18.35 | 18.65 | 18.29 | 18.60 | 222,689 | +0.26(+1.39%) |
Aug 28, 2023 | 18.09 | 18.35 | 18.03 | 18.35 | 17,498 | +0.25(+1.36%) |
Aug 25, 2023 | 18.20 | 18.26 | 18.02 | 18.10 | 425,465 | -0.17(-0.95%) |
Aug 24, 2023 | 18.38 | 18.51 | 18.26 | 18.27 | 30,065 | -0.20(-1.10%) |
Aug 23, 2023 | 18.24 | 18.51 | 18.09 | 18.48 | 12,046 | +0.58(+3.24%) |
Aug 22, 2023 | 17.74 | 17.91 | 17.69 | 17.90 | 755,392 | +0.42(+2.43%) |
Aug 21, 2023 | 17.53 | 17.53 | 17.41 | 17.47 | 64,194 | -0.17(-0.98%) |
Aug 18, 2023 | 17.47 | 17.71 | 17.47 | 17.65 | 8,653 | +0.12(+0.66%) |
Aug 17, 2023 | 17.81 | 17.87 | 17.53 | 17.53 | 47,852 | -0.11(-0.60%) |
Aug 16, 2023 | 17.79 | 17.96 | 17.64 | 17.64 | 9,554 | -0.11(-0.60%) |
Aug 15, 2023 | 17.92 | 17.92 | 17.74 | 17.74 | 82,387 | -0.16(-0.92%) |
Aug 14, 2023 | 18.05 | 18.05 | 17.84 | 17.91 | 33,743 | -0.36(-1.96%) |
Aug 11, 2023 | 18.41 | 18.46 | 18.23 | 18.26 | 17,944 | -0.14(-0.73%) |
Aug 10, 2023 | 18.54 | 18.68 | 18.39 | 18.40 | 19,365 | +0.08(+0.42%) |
Aug 09, 2023 | 18.39 | 18.43 | 18.25 | 18.32 | 48,599 | -0.14(-0.73%) |
Aug 08, 2023 | 18.25 | 18.52 | 18.16 | 18.46 | 20,984 | -0.06(-0.34%) |
Aug 07, 2023 | 18.55 | 18.58 | 18.38 | 18.52 | 47,472 | +0.00(+0.02%) |
Aug 04, 2023 | 18.76 | 18.95 | 18.52 | 18.52 | 19,432 | -0.12(-0.62%) |
Aug 03, 2023 | 18.96 | 18.98 | 18.63 | 18.63 | 27,068 | -0.42(-2.18%) |
Aug 02, 2023 | 19.12 | 19.12 | 18.90 | 19.05 | 64,435 | -0.11(-0.55%) |