Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.50 | 15.82 | 15.49 | 15.72 | 17,759 | +0.24(+1.55%) |
Oct 30, 2023 | 15.39 | 15.63 | 15.36 | 15.48 | 22,872 | +0.31(+2.04%) |
Oct 27, 2023 | 15.36 | 15.36 | 15.14 | 15.17 | 10,675 | -0.18(-1.17%) |
Oct 26, 2023 | 15.57 | 15.57 | 15.34 | 15.35 | 9,309 | -0.34(-2.14%) |
Oct 25, 2023 | 16.13 | 16.13 | 15.66 | 15.69 | 12,987 | -0.40(-2.52%) |
Oct 24, 2023 | 16.09 | 16.25 | 16.05 | 16.09 | 18,231 | +0.19(+1.19%) |
Oct 23, 2023 | 16.08 | 16.11 | 15.79 | 15.90 | 17,087 | -0.10(-0.62%) |
Oct 20, 2023 | 16.07 | 16.23 | 15.96 | 16.00 | 11,211 | -0.14(-0.87%) |
Oct 19, 2023 | 16.50 | 16.50 | 16.13 | 16.14 | 17,121 | -0.37(-2.24%) |
Oct 18, 2023 | 16.56 | 16.72 | 16.50 | 16.51 | 25,022 | -0.16(-0.96%) |
Oct 17, 2023 | 16.57 | 16.82 | 16.54 | 16.67 | 102,240 | +0.01(+0.06%) |
Oct 16, 2023 | 16.57 | 16.83 | 16.57 | 16.66 | 125,386 | +0.09(+0.54%) |
Oct 13, 2023 | 17.02 | 17.05 | 16.53 | 16.57 | 190,229 | -0.45(-2.64%) |
Oct 12, 2023 | 17.30 | 17.30 | 16.93 | 17.02 | 228,396 | -0.34(-1.96%) |
Oct 11, 2023 | 17.64 | 17.70 | 17.31 | 17.36 | 21,716 | -0.24(-1.36%) |
Oct 10, 2023 | 17.59 | 17.89 | 17.49 | 17.60 | 23,757 | +0.30(+1.73%) |
Oct 09, 2023 | 17.50 | 17.55 | 17.20 | 17.30 | 50,372 | -0.94(-5.15%) |
Oct 06, 2023 | 18.00 | 18.25 | 18.00 | 18.24 | 12,228 | +0.29(+1.59%) |
Oct 05, 2023 | 17.92 | 17.95 | 17.84 | 17.95 | 1,829 | -0.13(-0.75%) |
Oct 04, 2023 | 17.96 | 18.09 | 17.85 | 18.09 | 7,860 | +0.06(+0.33%) |
Oct 03, 2023 | 18.25 | 18.28 | 18.01 | 18.03 | 5,783 | -0.32(-1.76%) |
Oct 02, 2023 | 18.43 | 18.56 | 18.33 | 18.35 | 3,624 | -0.12(-0.67%) |
Sep 29, 2023 | 18.45 | 18.50 | 18.36 | 18.48 | 3,927 | +0.12(+0.67%) |
Sep 28, 2023 | 18.12 | 18.42 | 18.12 | 18.35 | 2,343 | +0.28(+1.57%) |
Sep 27, 2023 | 18.07 | 18.09 | 17.89 | 18.07 | 8,151 | +0.06(+0.33%) |
Sep 26, 2023 | 18.05 | 18.21 | 18.01 | 18.01 | 5,606 | -0.16(-0.91%) |
Sep 25, 2023 | 18.11 | 18.20 | 18.07 | 18.17 | 6,219 | -0.04(-0.19%) |
Sep 22, 2023 | 18.21 | 18.29 | 18.19 | 18.21 | 3,613 | -0.03(-0.19%) |
Sep 21, 2023 | 18.26 | 18.38 | 18.20 | 18.25 | 7,028 | -0.28(-1.50%) |
Sep 20, 2023 | 18.51 | 18.69 | 18.51 | 18.52 | 6,210 | +0.12(+0.68%) |
Sep 19, 2023 | 18.50 | 18.51 | 18.32 | 18.40 | 36,224 | -0.15(-0.79%) |
Sep 18, 2023 | 18.50 | 18.60 | 18.50 | 18.54 | 4,518 | -0.06(-0.32%) |
Sep 15, 2023 | 18.57 | 18.64 | 18.55 | 18.60 | 6,417 | -0.11(-0.56%) |
Sep 14, 2023 | 18.66 | 18.88 | 18.66 | 18.71 | 21,111 | -0.06(-0.30%) |
Sep 13, 2023 | 19.08 | 19.08 | 18.77 | 18.77 | 3,792 | -0.21(-1.12%) |
Sep 12, 2023 | 18.92 | 19.18 | 18.92 | 18.98 | 9,520 | +0.04(+0.21%) |
Sep 11, 2023 | 19.00 | 19.10 | 18.94 | 18.94 | 8,838 | +0.04(+0.19%) |
Sep 08, 2023 | 18.90 | 19.02 | 18.90 | 18.90 | 8,686 | -0.04(-0.19%) |
Sep 07, 2023 | 18.99 | 19.12 | 18.81 | 18.94 | 6,810 | -0.34(-1.79%) |
Sep 06, 2023 | 19.38 | 19.38 | 19.24 | 19.29 | 3,872 | -0.02(-0.08%) |
Sep 05, 2023 | 19.57 | 19.57 | 19.30 | 19.30 | 20,908 | -0.23(-1.19%) |
Sep 01, 2023 | 19.63 | 19.65 | 19.43 | 19.53 | 7,268 | +0.06(+0.32%) |
Aug 31, 2023 | 19.38 | 19.63 | 19.38 | 19.47 | 3,819 | -0.01(-0.05%) |
Aug 30, 2023 | 19.26 | 19.58 | 19.16 | 19.48 | 12,085 | +0.17(+0.89%) |
Aug 29, 2023 | 19.03 | 19.39 | 19.00 | 19.31 | 10,171 | +0.29(+1.52%) |
Aug 28, 2023 | 19.02 | 19.15 | 18.94 | 19.02 | 6,241 | -0.07(-0.37%) |
Aug 25, 2023 | 18.95 | 19.16 | 18.95 | 19.09 | 8,395 | +0.14(+0.76%) |
Aug 24, 2023 | 19.23 | 19.31 | 18.94 | 18.95 | 15,167 | -0.40(-2.08%) |
Aug 23, 2023 | 19.18 | 19.44 | 19.18 | 19.35 | 5,623 | +0.23(+1.20%) |
Aug 22, 2023 | 18.91 | 19.12 | 18.91 | 19.12 | 6,303 | +0.18(+0.95%) |
Aug 21, 2023 | 18.81 | 19.05 | 18.78 | 18.94 | 34,199 | -0.00(-0.00%) |
Aug 18, 2023 | 18.61 | 18.96 | 18.56 | 18.94 | 12,753 | +0.01(+0.05%) |
Aug 17, 2023 | 19.13 | 19.13 | 18.87 | 18.93 | 7,699 | -0.15(-0.80%) |
Aug 16, 2023 | 19.21 | 19.40 | 19.08 | 19.08 | 8,379 | -0.31(-1.62%) |
Aug 15, 2023 | 19.49 | 19.59 | 19.38 | 19.40 | 4,335 | -0.09(-0.47%) |
Aug 14, 2023 | 19.57 | 19.58 | 19.31 | 19.49 | 8,310 | -0.04(-0.20%) |
Aug 11, 2023 | 19.35 | 19.60 | 19.35 | 19.53 | 7,472 | +0.02(+0.12%) |
Aug 10, 2023 | 19.75 | 19.75 | 19.44 | 19.50 | 2,843 | -0.05(-0.24%) |
Aug 09, 2023 | 19.88 | 19.88 | 19.51 | 19.55 | 14,565 | -0.02(-0.09%) |
Aug 08, 2023 | 19.51 | 19.57 | 19.35 | 19.57 | 9,720 | -0.18(-0.91%) |
Aug 07, 2023 | 19.80 | 19.80 | 19.65 | 19.75 | 4,163 | +0.05(+0.26%) |
Aug 04, 2023 | 19.72 | 19.90 | 19.57 | 19.70 | 10,279 | -0.06(-0.32%) |
Aug 03, 2023 | 19.37 | 19.82 | 19.37 | 19.76 | 9,413 | +0.22(+1.12%) |
Aug 02, 2023 | 19.82 | 19.82 | 19.50 | 19.54 | 6,192 | -0.55(-2.74%) |