Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.84 | 17.19 | 16.78 | 17.19 | 36,326 | +0.29(+1.72%) |
Oct 30, 2023 | 17.00 | 17.16 | 16.65 | 16.90 | 11,196 | -0.13(-0.76%) |
Oct 27, 2023 | 17.06 | 17.20 | 16.99 | 17.03 | 7,661 | -0.21(-1.22%) |
Oct 26, 2023 | 17.13 | 17.37 | 17.04 | 17.24 | 23,598 | +0.18(+1.06%) |
Oct 25, 2023 | 17.12 | 17.26 | 16.85 | 17.06 | 30,031 | -0.18(-1.04%) |
Oct 24, 2023 | 16.56 | 17.25 | 16.52 | 17.24 | 25,545 | +0.30(+1.77%) |
Oct 23, 2023 | 16.71 | 17.02 | 16.68 | 16.94 | 11,077 | +0.26(+1.56%) |
Oct 20, 2023 | 16.66 | 16.73 | 16.32 | 16.68 | 16,385 | -0.02(-0.12%) |
Oct 19, 2023 | 16.50 | 16.78 | 16.20 | 16.70 | 27,603 | +0.15(+0.91%) |
Oct 18, 2023 | 16.49 | 16.75 | 16.20 | 16.55 | 9,380 | +0.15(+0.91%) |
Oct 17, 2023 | 16.45 | 16.70 | 16.31 | 16.40 | 14,054 | -0.20(-1.20%) |
Oct 16, 2023 | 16.64 | 16.82 | 16.45 | 16.60 | 7,962 | +0.07(+0.42%) |
Oct 13, 2023 | 16.83 | 17.09 | 16.32 | 16.53 | 11,039 | -0.28(-1.67%) |
Oct 12, 2023 | 17.13 | 17.22 | 16.75 | 16.81 | 17,852 | -0.39(-2.27%) |
Oct 11, 2023 | 16.84 | 17.21 | 16.72 | 17.20 | 20,219 | +0.36(+2.14%) |
Oct 10, 2023 | 16.48 | 16.89 | 16.48 | 16.84 | 16,590 | +0.25(+1.51%) |
Oct 09, 2023 | 16.28 | 16.76 | 16.11 | 16.59 | 9,269 | +0.31(+1.90%) |
Oct 06, 2023 | 16.09 | 16.71 | 16.09 | 16.28 | 29,186 | +0.06(+0.37%) |
Oct 05, 2023 | 16.20 | 16.30 | 16.18 | 16.22 | 10,740 | +0.03(+0.19%) |
Oct 04, 2023 | 16.19 | 16.44 | 16.06 | 16.19 | 29,039 | -0.01(-0.06%) |
Oct 03, 2023 | 16.53 | 16.69 | 16.10 | 16.20 | 26,930 | -0.54(-3.20%) |
Oct 02, 2023 | 16.77 | 17.03 | 16.49 | 16.73 | 32,462 | -0.00(-0.03%) |
Sep 29, 2023 | 17.16 | 17.34 | 16.68 | 16.74 | 285,340 | -0.26(-1.53%) |
Sep 28, 2023 | 17.30 | 17.30 | 16.99 | 17.00 | 16,110 | -0.35(-2.02%) |
Sep 27, 2023 | 17.50 | 17.51 | 17.07 | 17.35 | 17,170 | +0.13(+0.75%) |
Sep 26, 2023 | 17.20 | 17.88 | 17.20 | 17.22 | 11,249 | -0.07(-0.40%) |
Sep 25, 2023 | 17.70 | 17.42 | 17.25 | 17.29 | 7,525 | -0.40(-2.26%) |
Sep 22, 2023 | 17.75 | 17.85 | 17.69 | 17.69 | 6,242 | -0.05(-0.28%) |
Sep 21, 2023 | 17.89 | 17.92 | 17.62 | 17.74 | 25,409 | -0.23(-1.28%) |
Sep 20, 2023 | 17.92 | 18.08 | 17.88 | 17.97 | 8,504 | +0.04(+0.22%) |
Sep 19, 2023 | 17.98 | 18.27 | 17.78 | 17.93 | 27,976 | +0.00(+0.00%) |
Sep 18, 2023 | 18.02 | 18.15 | 17.90 | 17.93 | 27,001 | -0.17(-0.94%) |
Sep 15, 2023 | 18.15 | 18.36 | 18.01 | 18.10 | 19,787 | -0.03(-0.17%) |
Sep 14, 2023 | 18.19 | 18.36 | 17.98 | 18.13 | 27,853 | +0.03(+0.17%) |
Sep 13, 2023 | 18.07 | 18.50 | 17.98 | 18.10 | 40,522 | -0.35(-1.90%) |
Sep 12, 2023 | 18.47 | 18.58 | 18.35 | 18.45 | 18,779 | +0.07(+0.38%) |
Sep 11, 2023 | 18.53 | 18.72 | 18.35 | 18.38 | 14,872 | -0.13(-0.70%) |
Sep 08, 2023 | 18.71 | 18.74 | 18.51 | 18.51 | 10,502 | -0.13(-0.70%) |
Sep 07, 2023 | 18.73 | 18.77 | 18.51 | 18.64 | 14,007 | -0.09(-0.48%) |
Sep 06, 2023 | 18.85 | 18.92 | 18.49 | 18.73 | 22,926 | +0.04(+0.21%) |
Sep 05, 2023 | 18.85 | 19.06 | 18.52 | 18.69 | 19,563 | -0.30(-1.58%) |
Sep 01, 2023 | 19.04 | 19.30 | 18.81 | 18.99 | 12,183 | -0.20(-1.04%) |
Aug 31, 2023 | 18.82 | 19.36 | 18.70 | 19.19 | 41,564 | +0.44(+2.35%) |
Aug 30, 2023 | 18.89 | 18.89 | 18.70 | 18.75 | 9,429 | -0.11(-0.58%) |
Aug 29, 2023 | 18.55 | 18.90 | 18.50 | 18.86 | 9,901 | +0.14(+0.77%) |
Aug 28, 2023 | 18.51 | 18.72 | 18.51 | 18.71 | 4,922 | +0.09(+0.51%) |
Aug 25, 2023 | 18.67 | 18.67 | 18.51 | 18.62 | 5,865 | -0.09(-0.48%) |
Aug 24, 2023 | 18.65 | 18.90 | 18.61 | 18.71 | 5,423 | -0.03(-0.16%) |
Aug 23, 2023 | 18.59 | 18.77 | 18.56 | 18.74 | 5,341 | +0.23(+1.24%) |
Aug 22, 2023 | 18.70 | 18.81 | 18.50 | 18.51 | 6,990 | -0.06(-0.32%) |
Aug 21, 2023 | 18.74 | 18.85 | 18.52 | 18.57 | 7,403 | -0.25(-1.33%) |
Aug 18, 2023 | 18.87 | 18.96 | 18.73 | 18.82 | 8,091 | -0.02(-0.11%) |
Aug 17, 2023 | 18.92 | 18.92 | 18.72 | 18.84 | 5,612 | +0.08(+0.40%) |
Aug 16, 2023 | 18.81 | 18.84 | 18.74 | 18.77 | 4,713 | -0.04(-0.23%) |
Aug 15, 2023 | 18.80 | 19.00 | 18.70 | 18.81 | 18,154 | +0.04(+0.21%) |
Aug 14, 2023 | 18.85 | 19.11 | 18.77 | 18.77 | 15,427 | -0.12(-0.64%) |
Aug 11, 2023 | 18.94 | 18.98 | 18.83 | 18.89 | 7,351 | -0.02(-0.11%) |
Aug 10, 2023 | 18.98 | 18.98 | 18.91 | 18.91 | 7,743 | -0.05(-0.26%) |
Aug 09, 2023 | 19.00 | 19.05 | 18.91 | 18.96 | 5,577 | -0.02(-0.11%) |
Aug 08, 2023 | 18.86 | 19.06 | 18.81 | 18.98 | 5,284 | -0.10(-0.52%) |
Aug 07, 2023 | 19.05 | 19.09 | 18.86 | 19.08 | 8,296 | +0.03(+0.15%) |
Aug 04, 2023 | 19.10 | 19.10 | 18.92 | 19.05 | 16,154 | +0.12(+0.62%) |
Aug 03, 2023 | 19.03 | 19.15 | 18.83 | 18.93 | 19,956 | -0.22(-1.13%) |
Aug 02, 2023 | 18.93 | 19.20 | 18.79 | 19.15 | 11,096 | +0.22(+1.16%) |