Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.79 | 16.81 | 16.57 | 16.62 | 3,043 | -0.36(-2.12%) |
Oct 30, 2023 | 17.50 | 17.50 | 16.98 | 16.98 | 3,714 | -0.55(-3.14%) |
Oct 27, 2023 | 17.31 | 17.53 | 17.29 | 17.53 | 7,425 | +0.23(+1.33%) |
Oct 26, 2023 | 17.27 | 17.30 | 17.19 | 17.30 | 2,223 | -0.15(-0.86%) |
Oct 25, 2023 | 17.64 | 17.71 | 17.45 | 17.45 | 1,766 | -0.12(-0.68%) |
Oct 24, 2023 | 17.62 | 17.62 | 17.57 | 17.57 | 1,560 | -0.05(-0.28%) |
Oct 23, 2023 | 17.65 | 17.65 | 17.40 | 17.62 | 1,551 | -0.29(-1.62%) |
Oct 20, 2023 | 18.04 | 18.04 | 17.91 | 17.91 | 3,301 | -0.02(-0.11%) |
Oct 19, 2023 | 17.89 | 18.01 | 17.89 | 17.93 | 1,013 | -0.06(-0.33%) |
Oct 18, 2023 | 18.09 | 18.14 | 17.95 | 17.99 | 2,233 | -0.03(-0.17%) |
Oct 17, 2023 | 17.95 | 18.02 | 17.94 | 18.02 | 2,402 | +0.31(+1.75%) |
Oct 16, 2023 | 17.53 | 17.77 | 17.53 | 17.71 | 7,897 | +0.14(+0.80%) |
Oct 13, 2023 | 17.43 | 17.60 | 17.43 | 17.57 | 5,654 | +0.38(+2.21%) |
Oct 12, 2023 | 17.27 | 17.27 | 17.11 | 17.19 | 11,409 | -0.29(-1.66%) |
Oct 11, 2023 | 17.42 | 17.48 | 17.42 | 17.48 | 6,817 | +0.12(+0.69%) |
Oct 10, 2023 | 17.22 | 17.37 | 17.22 | 17.36 | 2,278 | +0.36(+2.12%) |
Oct 06, 2023 | 17.00 | 0 | +0.23(+1.37%) | |||
Oct 05, 2023 | 16.75 | 16.77 | 16.61 | 16.77 | 11,518 | +0.15(+0.90%) |
Oct 04, 2023 | 16.79 | 16.79 | 16.58 | 16.62 | 4,024 | -0.10(-0.60%) |
Oct 03, 2023 | 16.70 | 16.78 | 16.70 | 16.72 | 3,212 | -0.11(-0.65%) |
Oct 02, 2023 | 17.13 | 17.13 | 16.81 | 16.83 | 2,842 | -0.49(-2.83%) |
Sep 29, 2023 | 17.39 | 17.39 | 17.22 | 17.32 | 3,703 | +0.13(+0.76%) |
Sep 28, 2023 | 17.03 | 17.23 | 17.03 | 17.19 | 3,288 | +0.18(+1.06%) |
Sep 27, 2023 | 17.30 | 17.30 | 16.90 | 17.01 | 7,730 | -0.29(-1.68%) |
Sep 26, 2023 | 17.52 | 17.52 | 17.30 | 17.30 | 4,002 | -0.33(-1.87%) |
Sep 25, 2023 | 17.66 | 17.63 | 17.58 | 17.63 | 2,705 | -0.21(-1.18%) |
Sep 22, 2023 | 17.90 | 17.90 | 17.84 | 17.84 | 443 | -0.10(-0.56%) |
Sep 21, 2023 | 17.94 | 18.02 | 17.94 | 17.94 | 2,822 | -0.44(-2.39%) |
Sep 20, 2023 | 18.28 | 18.54 | 18.28 | 18.38 | 4,281 | +0.14(+0.77%) |
Sep 19, 2023 | 18.57 | 18.57 | 18.24 | 18.24 | 1,753 | -0.34(-1.83%) |
Sep 18, 2023 | 18.64 | 18.65 | 18.56 | 18.58 | 3,881 | -0.11(-0.59%) |
Sep 15, 2023 | 18.56 | 18.78 | 18.53 | 18.69 | 3,507 | +0.25(+1.36%) |
Sep 14, 2023 | 18.22 | 18.47 | 18.22 | 18.44 | 980 | +0.34(+1.88%) |
Sep 13, 2023 | 18.13 | 18.13 | 18.04 | 18.10 | 3,486 | -0.10(-0.55%) |
Sep 12, 2023 | 18.08 | 18.20 | 18.08 | 18.20 | 275 | -0.02(-0.11%) |
Sep 11, 2023 | 18.16 | 18.26 | 18.16 | 18.22 | 9,593 | +0.21(+1.17%) |
Sep 08, 2023 | 18.00 | 18.18 | 18.00 | 18.01 | 5,992 | -0.08(-0.44%) |
Sep 07, 2023 | 18.13 | 18.15 | 18.09 | 18.09 | 1,805 | -0.11(-0.60%) |
Sep 06, 2023 | 18.26 | 18.32 | 18.18 | 18.20 | 5,862 | -0.21(-1.14%) |
Sep 05, 2023 | 18.55 | 18.55 | 18.40 | 18.41 | 1,566 | -0.28(-1.50%) |
Sep 01, 2023 | 18.69 | 0 | +0.17(+0.92%) | |||
Aug 31, 2023 | 18.60 | 18.60 | 18.51 | 18.52 | 4,637 | -0.10(-0.54%) |
Aug 30, 2023 | 18.68 | 18.68 | 18.59 | 18.62 | 5,408 | -0.02(-0.11%) |
Aug 29, 2023 | 18.56 | 18.64 | 18.56 | 18.64 | 5,114 | +0.31(+1.69%) |
Aug 28, 2023 | 17.99 | 18.33 | 17.99 | 18.33 | 4,602 | +0.36(+2.00%) |
Aug 25, 2023 | 18.05 | 18.05 | 17.97 | 17.97 | 4,418 | -0.04(-0.22%) |
Aug 24, 2023 | 18.05 | 18.07 | 17.97 | 18.01 | 41,302 | -0.11(-0.61%) |
Aug 23, 2023 | 18.00 | 18.18 | 18.00 | 18.12 | 3,404 | +0.33(+1.85%) |
Aug 22, 2023 | 17.87 | 17.87 | 17.76 | 17.79 | 11,981 | +0.02(+0.11%) |
Aug 21, 2023 | 17.65 | 17.77 | 17.61 | 17.77 | 2,906 | +0.20(+1.14%) |
Aug 18, 2023 | 17.55 | 17.60 | 17.54 | 17.57 | 757 | -0.05(-0.28%) |
Aug 17, 2023 | 17.70 | 17.71 | 17.58 | 17.62 | 1,835 | +0.01(+0.06%) |
Aug 16, 2023 | 17.70 | 17.76 | 17.60 | 17.61 | 10,727 | -0.12(-0.68%) |
Aug 15, 2023 | 18.22 | 18.22 | 17.73 | 17.73 | 5,490 | -0.63(-3.43%) |
Aug 14, 2023 | 18.54 | 18.54 | 18.32 | 18.36 | 2,282 | -0.31(-1.66%) |
Aug 11, 2023 | 18.43 | 18.67 | 18.43 | 18.67 | 1,282 | +0.17(+0.92%) |
Aug 10, 2023 | 18.66 | 18.66 | 18.46 | 18.50 | 15,012 | -0.07(-0.38%) |
Aug 09, 2023 | 18.53 | 18.60 | 18.53 | 18.57 | 9,255 | +0.10(+0.54%) |
Aug 08, 2023 | 18.34 | 18.51 | 18.30 | 18.47 | 3,633 | -0.10(-0.54%) |
Aug 04, 2023 | 18.57 | 0 | +0.23(+1.25%) | |||
Aug 03, 2023 | 18.42 | 18.42 | 18.31 | 18.34 | 1,405 | -0.12(-0.65%) |
Aug 02, 2023 | 18.79 | 18.79 | 18.42 | 18.46 | 2,922 | -0.46(-2.43%) |