Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.56 | 17.64 | 17.43 | 17.47 | 166,470 | -0.13(-0.73%) |
Oct 30, 2023 | 17.39 | 17.66 | 17.29 | 17.60 | 167,003 | +0.31(+1.78%) |
Oct 27, 2023 | 17.87 | 17.99 | 17.23 | 17.29 | 282,726 | -0.53(-2.96%) |
Oct 26, 2023 | 17.90 | 17.97 | 17.74 | 17.82 | 205,611 | -0.09(-0.50%) |
Oct 25, 2023 | 17.85 | 18.08 | 17.77 | 17.91 | 257,069 | -0.08(-0.44%) |
Oct 24, 2023 | 18.34 | 18.51 | 17.85 | 17.99 | 240,625 | -0.29(-1.58%) |
Oct 23, 2023 | 18.43 | 18.67 | 18.09 | 18.28 | 363,400 | -0.21(-1.13%) |
Oct 20, 2023 | 18.14 | 18.66 | 17.85 | 18.48 | 498,460 | +0.54(+2.99%) |
Oct 19, 2023 | 18.90 | 18.90 | 17.73 | 17.95 | 520,876 | -1.15(-6.04%) |
Oct 18, 2023 | 19.71 | 19.84 | 19.06 | 19.10 | 374,319 | -0.87(-4.38%) |
Oct 17, 2023 | 19.74 | 20.21 | 19.73 | 19.97 | 344,985 | +0.25(+1.26%) |
Oct 16, 2023 | 19.28 | 19.73 | 19.41 | 19.73 | 193,637 | +0.53(+2.74%) |
Oct 13, 2023 | 19.34 | 19.53 | 19.15 | 19.20 | 134,367 | -0.15(-0.77%) |
Oct 12, 2023 | 19.61 | 19.61 | 19.21 | 19.35 | 201,304 | -0.26(-1.32%) |
Oct 11, 2023 | 19.68 | 19.79 | 19.46 | 19.61 | 107,099 | -0.02(-0.10%) |
Oct 10, 2023 | 19.56 | 19.78 | 19.55 | 19.63 | 158,231 | +0.10(+0.51%) |
Oct 09, 2023 | 19.29 | 19.62 | 19.14 | 19.53 | 141,784 | +0.14(+0.72%) |
Oct 06, 2023 | 19.17 | 19.52 | 19.17 | 19.39 | 245,145 | +0.13(+0.67%) |
Oct 05, 2023 | 18.94 | 19.33 | 18.89 | 19.26 | 310,023 | +0.20(+1.04%) |
Oct 04, 2023 | 19.41 | 19.43 | 18.93 | 19.06 | 235,169 | -0.40(-2.04%) |
Oct 03, 2023 | 19.31 | 19.52 | 19.29 | 19.46 | 189,219 | +0.04(+0.20%) |
Oct 02, 2023 | 19.47 | 19.47 | 19.11 | 19.42 | 274,569 | -0.17(-0.86%) |
Sep 29, 2023 | 19.85 | 19.85 | 19.56 | 19.59 | 195,644 | -0.11(-0.56%) |
Sep 28, 2023 | 19.59 | 19.81 | 19.57 | 19.70 | 234,936 | +0.11(+0.56%) |
Sep 27, 2023 | 19.53 | 19.66 | 19.38 | 19.59 | 171,836 | +0.21(+1.08%) |
Sep 26, 2023 | 19.73 | 19.73 | 19.36 | 19.38 | 207,460 | -0.39(-1.96%) |
Sep 25, 2023 | 19.68 | 19.87 | 19.76 | 19.77 | 873,096 | +0.03(+0.15%) |
Sep 22, 2023 | 19.93 | 20.10 | 19.73 | 19.74 | 139,103 | -0.18(-0.90%) |
Sep 21, 2023 | 19.93 | 20.09 | 19.87 | 19.92 | 168,189 | -0.01(-0.05%) |
Sep 20, 2023 | 20.17 | 20.28 | 19.93 | 19.93 | 289,753 | -0.17(-0.84%) |
Sep 19, 2023 | 20.22 | 20.28 | 19.94 | 20.09 | 189,214 | -0.13(-0.64%) |
Sep 18, 2023 | 20.39 | 20.53 | 20.21 | 20.22 | 256,021 | -0.11(-0.54%) |
Sep 15, 2023 | 20.39 | 20.48 | 20.18 | 20.33 | 960,660 | -0.08(-0.39%) |
Sep 14, 2023 | 20.39 | 20.75 | 20.17 | 20.41 | 148,243 | +0.15(+0.74%) |
Sep 13, 2023 | 19.81 | 20.47 | 19.76 | 20.26 | 207,161 | +0.41(+2.05%) |
Sep 12, 2023 | 20.00 | 20.13 | 19.81 | 19.86 | 149,248 | -0.22(-1.09%) |
Sep 11, 2023 | 20.21 | 20.45 | 20.04 | 20.07 | 259,071 | -0.05(-0.25%) |
Sep 08, 2023 | 20.29 | 20.31 | 20.04 | 20.12 | 175,796 | -0.13(-0.64%) |
Sep 07, 2023 | 20.06 | 20.25 | 19.85 | 20.25 | 327,351 | +0.22(+1.09%) |
Sep 06, 2023 | 20.19 | 20.54 | 19.93 | 20.04 | 610,939 | -0.12(-0.59%) |
Sep 05, 2023 | 20.87 | 20.87 | 20.02 | 20.15 | 310,070 | -0.86(-4.10%) |
Sep 01, 2023 | 20.95 | 21.12 | 20.82 | 21.02 | 206,411 | +0.21(+1.00%) |
Aug 31, 2023 | 21.19 | 21.19 | 20.78 | 20.81 | 248,136 | -0.40(-1.87%) |
Aug 30, 2023 | 21.30 | 21.43 | 21.16 | 21.20 | 180,066 | -0.11(-0.51%) |
Aug 29, 2023 | 21.08 | 21.38 | 21.06 | 21.31 | 224,484 | +0.28(+1.32%) |
Aug 28, 2023 | 20.89 | 21.25 | 20.89 | 21.04 | 198,989 | +0.22(+1.05%) |
Aug 25, 2023 | 20.90 | 20.98 | 20.69 | 20.82 | 129,069 | -0.07(-0.33%) |
Aug 24, 2023 | 20.81 | 21.03 | 20.69 | 20.89 | 212,428 | -0.03(-0.14%) |
Aug 23, 2023 | 21.05 | 21.05 | 20.71 | 20.92 | 217,463 | -0.16(-0.75%) |
Aug 22, 2023 | 21.43 | 21.51 | 21.07 | 21.08 | 150,811 | -0.35(-1.62%) |
Aug 21, 2023 | 21.51 | 21.72 | 21.25 | 21.42 | 267,864 | -0.16(-0.73%) |
Aug 18, 2023 | 21.26 | 21.71 | 21.14 | 21.58 | 427,912 | +0.26(+1.21%) |
Aug 17, 2023 | 21.39 | 21.56 | 21.27 | 21.32 | 213,200 | +0.01(+0.05%) |
Aug 16, 2023 | 21.85 | 22.11 | 21.24 | 21.31 | 381,952 | -0.61(-2.80%) |
Aug 15, 2023 | 22.31 | 22.40 | 21.92 | 21.93 | 360,015 | -0.48(-2.12%) |
Aug 14, 2023 | 22.51 | 22.54 | 22.22 | 22.40 | 248,168 | -0.26(-1.14%) |
Aug 11, 2023 | 22.66 | 22.74 | 22.51 | 22.66 | 229,512 | -0.08(-0.35%) |
Aug 10, 2023 | 22.89 | 23.11 | 22.67 | 22.74 | 354,733 | -0.13(-0.56%) |
Aug 09, 2023 | 22.64 | 22.94 | 22.48 | 22.87 | 217,049 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.51 | 22.66 | 317,907 | -0.24(-1.04%) |
Aug 07, 2023 | 22.82 | 23.06 | 22.67 | 22.90 | 201,463 | +0.08(+0.35%) |
Aug 04, 2023 | 22.89 | 23.17 | 22.63 | 22.82 | 315,566 | -0.06(-0.26%) |
Aug 03, 2023 | 22.07 | 22.92 | 22.03 | 22.88 | 349,903 | +0.69(+3.13%) |
Aug 02, 2023 | 21.85 | 22.28 | 21.77 | 22.19 | 243,437 | +0.21(+0.95%) |