Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.41 | 16.51 | 16.32 | 16.42 | 4,663,479 | -0.08(-0.48%) |
Oct 30, 2023 | 16.50 | 16.56 | 16.39 | 16.50 | 5,559,717 | +0.06(+0.36%) |
Oct 27, 2023 | 16.51 | 16.61 | 16.39 | 16.44 | 5,591,718 | +0.12(+0.74%) |
Oct 26, 2023 | 16.39 | 16.46 | 16.27 | 16.32 | 6,990,999 | -0.06(-0.37%) |
Oct 25, 2023 | 16.46 | 16.53 | 16.37 | 16.38 | 4,727,177 | -0.40(-2.38%) |
Oct 24, 2023 | 16.67 | 16.82 | 16.65 | 16.78 | 5,601,498 | +0.22(+1.30%) |
Oct 23, 2023 | 16.54 | 16.79 | 16.49 | 16.56 | 8,616,769 | -0.19(-1.12%) |
Oct 20, 2023 | 16.78 | 16.95 | 16.71 | 16.75 | 5,987,282 | -0.12(-0.70%) |
Oct 19, 2023 | 16.87 | 17.04 | 16.85 | 16.87 | 4,893,929 | -0.05(-0.29%) |
Oct 18, 2023 | 16.96 | 17.06 | 16.88 | 16.92 | 6,195,241 | -0.21(-1.21%) |
Oct 17, 2023 | 16.87 | 17.18 | 16.87 | 17.13 | 7,304,502 | +0.14(+0.81%) |
Oct 16, 2023 | 16.75 | 17.08 | 16.75 | 16.99 | 7,571,665 | +0.31(+1.83%) |
Oct 13, 2023 | 16.62 | 16.97 | 16.55 | 16.68 | 13,381,018 | +0.43(+2.67%) |
Oct 12, 2023 | 16.19 | 16.67 | 16.00 | 16.25 | 27,165,740 | -1.14(-6.53%) |
Oct 11, 2023 | 17.63 | 17.70 | 17.33 | 17.38 | 16,101,890 | -0.24(-1.34%) |
Oct 10, 2023 | 17.62 | 17.77 | 17.55 | 17.62 | 11,205,156 | +0.10(+0.56%) |
Oct 09, 2023 | 17.35 | 17.57 | 17.30 | 17.52 | 8,755,382 | -0.04(-0.22%) |
Oct 06, 2023 | 17.36 | 17.63 | 17.31 | 17.56 | 5,548,043 | +0.18(+1.02%) |
Oct 05, 2023 | 17.29 | 17.42 | 17.24 | 17.38 | 5,135,572 | +0.17(+0.98%) |
Oct 04, 2023 | 16.97 | 17.23 | 16.93 | 17.22 | 7,414,203 | +0.43(+2.59%) |
Oct 03, 2023 | 16.87 | 17.02 | 16.76 | 16.78 | 6,863,327 | -0.18(-1.05%) |
Oct 02, 2023 | 16.81 | 16.97 | 16.81 | 16.96 | 4,589,107 | +0.07(+0.41%) |
Sep 29, 2023 | 16.91 | 17.07 | 16.83 | 16.89 | 9,684,682 | +0.15(+0.88%) |
Sep 28, 2023 | 16.82 | 16.93 | 16.50 | 16.74 | 18,282,846 | -0.47(-2.75%) |
Sep 27, 2023 | 17.20 | 17.28 | 17.11 | 17.22 | 10,426,423 | +0.17(+0.98%) |
Sep 26, 2023 | 17.21 | 17.27 | 17.03 | 17.05 | 6,024,049 | -0.34(-1.93%) |
Sep 25, 2023 | 17.33 | 17.44 | 17.35 | 17.38 | 5,058,005 | -0.17(-0.96%) |
Sep 22, 2023 | 17.66 | 17.71 | 17.51 | 17.55 | 5,388,605 | +0.04(+0.23%) |
Sep 21, 2023 | 17.68 | 17.74 | 17.51 | 17.51 | 5,703,636 | -0.15(-0.84%) |
Sep 20, 2023 | 17.73 | 17.88 | 17.65 | 17.66 | 4,951,941 | +0.10(+0.56%) |
Sep 19, 2023 | 17.51 | 17.59 | 17.46 | 17.56 | 3,212,722 | +0.03(+0.17%) |
Sep 18, 2023 | 17.52 | 17.64 | 17.48 | 17.53 | 3,995,711 | +0.01(+0.06%) |
Sep 15, 2023 | 17.85 | 17.89 | 17.47 | 17.52 | 17,191,192 | -0.36(-1.99%) |
Sep 14, 2023 | 17.88 | 17.94 | 17.80 | 17.88 | 2,952,064 | +0.11(+0.61%) |
Sep 13, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 4,155,895 | -0.06(-0.33%) |
Sep 12, 2023 | 17.81 | 17.95 | 17.78 | 17.83 | 6,767,064 | +0.11(+0.61%) |
Sep 11, 2023 | 17.61 | 17.72 | 17.51 | 17.72 | 5,264,453 | +0.20(+1.13%) |
Sep 08, 2023 | 17.39 | 17.53 | 17.35 | 17.52 | 5,872,365 | +0.23(+1.31%) |
Sep 07, 2023 | 17.32 | 17.37 | 17.25 | 17.29 | 5,997,919 | -0.06(-0.34%) |
Sep 06, 2023 | 17.46 | 17.52 | 17.32 | 17.35 | 5,115,102 | -0.19(-1.07%) |
Sep 05, 2023 | 17.59 | 17.72 | 17.53 | 17.54 | 5,821,300 | +0.25(+1.43%) |
Sep 01, 2023 | 17.29 | 17.35 | 17.23 | 17.29 | 5,384,529 | +0.15(+0.86%) |
Aug 31, 2023 | 17.27 | 17.34 | 17.14 | 17.15 | 6,596,443 | -0.18(-1.03%) |
Aug 30, 2023 | 17.25 | 17.36 | 17.23 | 17.32 | 4,673,596 | +0.13(+0.75%) |
Aug 29, 2023 | 17.06 | 17.21 | 17.04 | 17.20 | 8,031,424 | +0.09(+0.52%) |
Aug 28, 2023 | 17.04 | 17.18 | 17.03 | 17.11 | 5,426,453 | +0.08(+0.46%) |
Aug 25, 2023 | 16.96 | 17.08 | 16.84 | 17.03 | 4,722,795 | +0.12(+0.70%) |
Aug 24, 2023 | 17.08 | 17.12 | 16.87 | 16.91 | 4,770,194 | -0.14(-0.81%) |
Aug 23, 2023 | 16.86 | 17.07 | 16.86 | 17.05 | 6,176,252 | +0.28(+1.65%) |
Aug 22, 2023 | 16.74 | 16.88 | 16.72 | 16.77 | 4,090,205 | +0.11(+0.65%) |
Aug 21, 2023 | 16.69 | 16.73 | 16.52 | 16.66 | 7,084,465 | +0.16(+0.96%) |
Aug 18, 2023 | 16.49 | 16.54 | 16.38 | 16.50 | 5,516,567 | -0.25(-1.47%) |
Aug 17, 2023 | 16.95 | 16.95 | 16.73 | 16.75 | 6,246,511 | -0.16(-0.93%) |
Aug 16, 2023 | 16.99 | 17.09 | 16.85 | 16.91 | 8,863,046 | +0.00(+0.00%) |
Aug 15, 2023 | 16.55 | 16.96 | 16.55 | 16.91 | 13,517,893 | +0.27(+1.60%) |
Aug 14, 2023 | 16.58 | 16.73 | 16.52 | 16.64 | 5,477,651 | +0.18(+1.08%) |
Aug 11, 2023 | 16.40 | 16.49 | 16.35 | 16.47 | 6,920,155 | -0.19(-1.13%) |
Aug 10, 2023 | 16.56 | 16.78 | 16.56 | 16.65 | 9,151,082 | +0.16(+0.96%) |
Aug 09, 2023 | 16.59 | 16.63 | 16.42 | 16.49 | 8,102,405 | -0.06(-0.36%) |
Aug 08, 2023 | 16.49 | 16.55 | 16.37 | 16.55 | 6,413,219 | -0.01(-0.06%) |
Aug 07, 2023 | 16.66 | 16.67 | 16.49 | 16.56 | 5,605,974 | +0.07(+0.42%) |
Aug 04, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 7,104,460 | +0.20(+1.21%) |
Aug 03, 2023 | 16.31 | 16.35 | 16.23 | 16.30 | 10,266,499 | -0.01(-0.06%) |
Aug 02, 2023 | 16.33 | 16.39 | 16.22 | 16.31 | 12,051,581 | -0.28(-1.67%) |