Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.49 | 17.49 | 17.33 | 17.49 | 32,692 | +0.00(+0.00%) |
Oct 30, 2023 | 17.42 | 18.34 | 17.42 | 17.49 | 48,365 | +0.18(+1.07%) |
Oct 27, 2023 | 17.36 | 17.42 | 17.24 | 17.31 | 21,008 | -0.20(-1.17%) |
Oct 26, 2023 | 17.41 | 17.56 | 17.41 | 17.51 | 33,613 | +0.20(+1.18%) |
Oct 25, 2023 | 17.32 | 17.49 | 17.25 | 17.31 | 18,190 | -0.18(-1.06%) |
Oct 24, 2023 | 17.62 | 17.62 | 17.25 | 17.49 | 35,852 | +0.01(+0.06%) |
Oct 23, 2023 | 18.46 | 18.46 | 17.19 | 17.48 | 43,573 | +0.22(+1.30%) |
Oct 20, 2023 | 17.49 | 17.61 | 17.22 | 17.26 | 43,848 | -0.18(-1.06%) |
Oct 19, 2023 | 17.38 | 17.76 | 17.38 | 17.44 | 25,073 | -0.04(-0.22%) |
Oct 18, 2023 | 17.67 | 17.67 | 17.42 | 17.48 | 45,794 | -0.27(-1.53%) |
Oct 17, 2023 | 17.77 | 17.98 | 17.67 | 17.75 | 41,420 | +0.19(+1.11%) |
Oct 16, 2023 | 17.54 | 17.73 | 17.48 | 17.56 | 20,806 | +0.16(+0.89%) |
Oct 13, 2023 | 17.76 | 17.76 | 17.37 | 17.40 | 16,595 | -0.30(-1.70%) |
Oct 12, 2023 | 17.61 | 17.75 | 17.24 | 17.70 | 40,044 | +0.02(+0.11%) |
Oct 11, 2023 | 17.63 | 17.75 | 17.45 | 17.68 | 39,267 | +0.15(+0.83%) |
Oct 10, 2023 | 17.69 | 17.92 | 17.22 | 17.54 | 43,685 | -0.04(-0.22%) |
Oct 09, 2023 | 17.55 | 17.88 | 17.47 | 17.58 | 18,496 | -0.25(-1.42%) |
Oct 06, 2023 | 17.33 | 18.15 | 17.30 | 17.83 | 33,940 | +0.13(+0.71%) |
Oct 05, 2023 | 17.55 | 17.88 | 17.50 | 17.70 | 25,489 | +0.25(+1.45%) |
Oct 04, 2023 | 17.31 | 17.56 | 17.31 | 17.45 | 29,092 | +0.26(+1.53%) |
Oct 03, 2023 | 16.92 | 17.49 | 16.92 | 17.19 | 30,778 | -0.25(-1.45%) |
Oct 02, 2023 | 17.72 | 17.72 | 17.34 | 17.44 | 53,689 | -0.28(-1.59%) |
Sep 29, 2023 | 17.77 | 17.98 | 17.61 | 17.72 | 31,224 | +0.07(+0.39%) |
Sep 28, 2023 | 17.68 | 17.87 | 17.57 | 17.66 | 22,496 | +0.17(+0.94%) |
Sep 27, 2023 | 17.44 | 17.67 | 17.44 | 17.49 | 17,117 | +0.13(+0.73%) |
Sep 26, 2023 | 17.32 | 17.52 | 17.23 | 17.36 | 32,869 | +0.08(+0.45%) |
Sep 25, 2023 | 17.36 | 17.43 | 17.20 | 17.29 | 27,811 | -0.11(-0.61%) |
Sep 22, 2023 | 17.49 | 17.52 | 17.37 | 17.39 | 32,918 | -0.10(-0.56%) |
Sep 21, 2023 | 17.44 | 17.63 | 17.32 | 17.49 | 37,328 | +0.02(+0.11%) |
Sep 20, 2023 | 17.59 | 17.80 | 17.32 | 17.47 | 42,263 | -0.15(-0.83%) |
Sep 19, 2023 | 17.89 | 17.96 | 17.62 | 17.62 | 24,205 | -0.23(-1.31%) |
Sep 18, 2023 | 18.52 | 18.52 | 17.73 | 17.85 | 33,800 | -0.69(-3.72%) |
Sep 15, 2023 | 18.65 | 18.72 | 18.46 | 18.54 | 177,242 | -0.12(-0.63%) |
Sep 14, 2023 | 18.37 | 18.66 | 18.37 | 18.66 | 21,713 | +0.38(+2.07%) |
Sep 13, 2023 | 18.52 | 18.52 | 18.22 | 18.28 | 28,959 | -0.17(-0.90%) |
Sep 12, 2023 | 18.41 | 18.62 | 18.40 | 18.44 | 12,706 | +0.11(+0.58%) |
Sep 11, 2023 | 18.63 | 18.63 | 18.33 | 18.34 | 15,980 | -0.15(-0.79%) |
Sep 08, 2023 | 18.13 | 18.61 | 18.13 | 18.48 | 34,333 | -0.02(-0.11%) |
Sep 07, 2023 | 18.43 | 18.62 | 18.33 | 18.50 | 33,402 | +0.06(+0.32%) |
Sep 06, 2023 | 18.71 | 18.75 | 18.32 | 18.44 | 25,004 | -0.28(-1.51%) |
Sep 05, 2023 | 18.51 | 18.90 | 18.37 | 18.72 | 51,003 | +0.09(+0.47%) |
Sep 01, 2023 | 18.34 | 18.87 | 18.34 | 18.64 | 34,383 | +0.47(+2.57%) |
Aug 31, 2023 | 18.16 | 18.35 | 18.08 | 18.17 | 30,364 | +0.11(+0.59%) |
Aug 30, 2023 | 18.42 | 18.46 | 17.98 | 18.06 | 37,278 | -0.40(-2.16%) |
Aug 29, 2023 | 18.50 | 18.71 | 18.37 | 18.46 | 23,027 | -0.05(-0.26%) |
Aug 28, 2023 | 18.64 | 18.65 | 18.42 | 18.51 | 22,014 | +0.36(+1.98%) |
Aug 25, 2023 | 18.08 | 18.38 | 17.96 | 18.15 | 20,541 | +0.09(+0.48%) |
Aug 24, 2023 | 18.03 | 18.24 | 17.96 | 18.06 | 26,902 | +0.01(+0.05%) |
Aug 23, 2023 | 18.11 | 18.28 | 18.05 | 18.05 | 31,977 | +0.08(+0.43%) |
Aug 22, 2023 | 18.40 | 18.40 | 17.91 | 17.98 | 27,203 | -0.50(-2.68%) |
Aug 21, 2023 | 18.74 | 18.74 | 18.46 | 18.47 | 18,225 | -0.22(-1.20%) |
Aug 18, 2023 | 18.22 | 18.78 | 18.22 | 18.69 | 65,397 | +0.33(+1.80%) |
Aug 17, 2023 | 18.24 | 18.38 | 18.16 | 18.36 | 44,285 | +0.15(+0.80%) |
Aug 16, 2023 | 18.47 | 18.51 | 18.10 | 18.22 | 28,185 | -0.35(-1.88%) |
Aug 15, 2023 | 18.94 | 19.11 | 18.48 | 18.57 | 47,461 | -0.57(-3.00%) |
Aug 14, 2023 | 18.97 | 19.19 | 18.76 | 19.14 | 18,390 | +0.16(+0.82%) |
Aug 11, 2023 | 19.17 | 19.29 | 18.99 | 18.99 | 23,941 | -0.19(-1.01%) |
Aug 10, 2023 | 19.58 | 19.72 | 19.18 | 19.18 | 16,111 | -0.43(-2.18%) |
Aug 09, 2023 | 19.61 | 19.72 | 19.36 | 19.61 | 18,978 | -0.07(-0.35%) |
Aug 08, 2023 | 19.45 | 19.71 | 19.23 | 19.68 | 25,543 | -0.05(-0.25%) |
Aug 07, 2023 | 19.23 | 19.78 | 18.83 | 19.72 | 35,514 | +0.53(+2.78%) |
Aug 04, 2023 | 19.58 | 19.62 | 19.17 | 19.19 | 25,175 | -0.16(-0.85%) |
Aug 03, 2023 | 19.22 | 19.55 | 19.16 | 19.35 | 15,533 | -0.03(-0.15%) |
Aug 02, 2023 | 18.98 | 19.41 | 18.98 | 19.38 | 35,936 | +0.20(+1.05%) |