Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.63 | 18.65 | 18.64 | 18.64 | 1,396 | -0.21(-1.14%) |
Oct 30, 2023 | 18.85 | 18.84 | 18.85 | 449 | +0.02(+0.12%) | |
Oct 29, 2023 | 18.85 | 18.84 | 18.83 | 18.83 | 876 | -0.01(-0.06%) |
Oct 27, 2023 | 18.96 | 18.97 | 18.75 | 18.84 | 147,463 | -0.10(-0.54%) |
Oct 26, 2023 | 18.96 | 18.97 | 18.94 | 18.94 | 5,117 | -0.19(-1.02%) |
Oct 25, 2023 | 19.18 | 19.16 | 19.13 | 19.14 | 2,751 | +0.10(+0.51%) |
Oct 24, 2023 | 19.08 | 19.14 | 19.04 | 19.04 | 2,181 | +0.08(+0.40%) |
Oct 23, 2023 | 18.96 | 18.97 | 18.95 | 18.96 | 9,406 | -0.03(-0.13%) |
Oct 22, 2023 | 19.04 | 19.00 | 18.99 | 18.99 | 1,813 | -0.00(-0.01%) |
Oct 20, 2023 | 19.02 | 19.16 | 18.93 | 18.99 | 136,235 | -0.02(-0.08%) |
Oct 19, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,648 | +0.02(+0.10%) |
Oct 18, 2023 | 18.97 | 18.99 | 18.97 | 18.99 | 2,146 | +0.18(+0.95%) |
Oct 17, 2023 | 18.80 | 18.84 | 18.81 | 18.81 | 2,333 | +0.03(+0.16%) |
Oct 16, 2023 | 18.77 | 18.83 | 18.78 | 18.78 | 3,414 | -0.20(-1.05%) |
Oct 15, 2023 | 18.98 | 18.98 | 18.95 | 18.98 | 1,125 | -0.04(-0.22%) |
Oct 13, 2023 | 19.02 | 19.04 | 18.85 | 19.02 | 255,245 | -0.02(-0.10%) |
Oct 12, 2023 | 19.02 | 19.04 | 18.94 | 19.04 | 2,346 | +0.22(+1.15%) |
Oct 11, 2023 | 18.83 | 18.93 | 18.80 | 18.82 | 1,936 | -0.18(-0.97%) |
Oct 10, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,901 | -0.34(-1.75%) |
Oct 09, 2023 | 19.33 | 19.35 | 19.17 | 19.34 | 1,094 | -0.03(-0.16%) |
Oct 08, 2023 | 19.38 | 19.39 | 19.35 | 19.38 | 3,044 | +0.07(+0.37%) |
Oct 06, 2023 | 19.51 | 19.64 | 19.26 | 19.30 | 291,496 | -0.21(-1.06%) |
Oct 05, 2023 | 19.51 | 19.54 | 19.44 | 19.51 | 5,756 | +0.18(+0.95%) |
Oct 04, 2023 | 19.34 | 19.35 | 19.33 | 19.33 | 2,629 | +0.01(+0.03%) |
Oct 03, 2023 | 19.33 | 19.34 | 19.30 | 19.32 | 2,631 | +0.10(+0.51%) |
Oct 02, 2023 | 19.22 | 19.22 | 19.19 | 19.22 | 4,716 | +0.33(+1.74%) |
Oct 01, 2023 | 18.89 | 18.90 | 18.89 | 18.89 | 2,840 | -0.03(-0.15%) |
Sep 29, 2023 | 18.98 | 19.03 | 18.76 | 18.92 | 253,491 | -0.06(-0.32%) |
Sep 28, 2023 | 18.98 | 19.01 | 18.96 | 18.98 | 1,528 | -0.22(-1.17%) |
Sep 27, 2023 | 19.19 | 19.21 | 18.98 | 19.21 | 1,430 | +0.14(+0.75%) |
Sep 26, 2023 | 19.08 | 19.08 | 19.06 | 19.07 | 1,483 | +0.28(+1.52%) |
Sep 25, 2023 | 18.77 | 18.79 | 18.78 | 18.78 | 2,887 | +0.04(+0.19%) |
Sep 24, 2023 | 18.76 | 18.75 | 18.74 | 18.75 | 1,143 | +0.00(+0.00%) |
Sep 22, 2023 | 18.95 | 18.97 | 18.70 | 18.75 | 207,366 | -0.20(-1.07%) |
Sep 21, 2023 | 18.95 | 18.97 | 18.94 | 18.95 | 4,187 | +0.10(+0.51%) |
Sep 20, 2023 | 18.86 | 18.86 | 18.84 | 18.85 | 245,014 | -0.06(-0.34%) |
Sep 19, 2023 | 18.94 | 18.95 | 18.91 | 18.92 | 4,648 | -0.11(-0.56%) |
Sep 18, 2023 | 19.03 | 19.02 | 19.00 | 19.02 | 3,249 | -0.01(-0.05%) |
Sep 17, 2023 | 19.03 | 19.03 | 19.01 | 19.03 | 1,473 | +0.06(+0.34%) |
Sep 15, 2023 | 18.99 | 19.11 | 18.91 | 18.97 | 249,282 | -0.06(-0.30%) |
Sep 14, 2023 | 18.99 | 19.05 | 19.01 | 19.03 | 2,122 | +0.21(+1.10%) |
Sep 13, 2023 | 18.83 | 18.96 | 18.81 | 18.82 | 1,379 | -0.11(-0.60%) |
Sep 12, 2023 | 18.92 | 19.08 | 18.92 | 18.93 | 4,141 | +0.04(+0.20%) |
Sep 11, 2023 | 18.88 | 18.91 | 18.89 | 18.90 | 1,434 | -0.18(-0.96%) |
Sep 10, 2023 | 19.08 | 19.10 | 19.07 | 19.08 | 5,886 | -0.05(-0.24%) |
Sep 08, 2023 | 19.17 | 19.18 | 18.85 | 19.12 | 200,082 | +0.02(+0.13%) |
Sep 07, 2023 | 19.17 | 19.18 | 18.85 | 19.10 | 1,684 | -0.12(-0.63%) |
Sep 06, 2023 | 19.20 | 19.43 | 19.21 | 19.22 | 3,929 | +0.05(+0.24%) |
Sep 05, 2023 | 19.20 | 19.21 | 19.00 | 19.18 | 2,016 | +0.05(+0.24%) |
Sep 04, 2023 | 19.13 | 19.13 | 19.08 | 19.13 | 1,459 | +0.30(+1.62%) |
Sep 03, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 663 | -0.02(-0.10%) |
Sep 01, 2023 | 18.87 | 18.90 | 18.62 | 18.84 | 195,710 | -0.04(-0.23%) |
Aug 31, 2023 | 18.87 | 18.90 | 18.74 | 18.89 | 3,351 | +0.20(+1.07%) |
Aug 30, 2023 | 18.68 | 18.69 | 18.65 | 18.69 | 4,761 | +0.21(+1.15%) |
Aug 29, 2023 | 18.48 | 18.50 | 18.47 | 18.47 | 2,674 | -0.11(-0.57%) |
Aug 28, 2023 | 18.61 | 18.62 | 18.02 | 18.58 | 1,386 | -0.02(-0.13%) |
Aug 27, 2023 | 18.64 | 18.63 | 18.58 | 18.60 | 1,898 | -0.02(-0.10%) |
Aug 25, 2023 | 18.82 | 18.89 | 18.54 | 18.62 | 147,421 | -0.20(-1.05%) |
Aug 24, 2023 | 18.82 | 18.82 | 18.79 | 18.82 | 5,309 | +0.34(+1.83%) |
Aug 23, 2023 | 18.47 | 18.48 | 18.47 | 18.48 | 4,304 | -0.32(-1.72%) |
Aug 22, 2023 | 18.79 | 18.82 | 18.77 | 18.81 | 4,900 | -0.18(-0.93%) |
Aug 21, 2023 | 18.96 | 18.98 | 18.98 | 18.98 | 3,187 | +0.01(+0.04%) |
Aug 20, 2023 | 19.00 | 18.98 | 18.97 | 18.97 | 1,826 | -0.02(-0.09%) |
Aug 18, 2023 | 19.05 | 19.16 | 18.94 | 18.99 | 152,537 | -0.08(-0.41%) |
Aug 17, 2023 | 19.05 | 19.08 | 19.07 | 19.07 | 2,498 | -0.11(-0.56%) |
Aug 16, 2023 | 19.17 | 19.18 | 19.16 | 19.18 | 2,735 | +0.02(+0.13%) |
Aug 15, 2023 | 19.15 | 19.16 | 19.13 | 19.15 | 2,719 | +0.08(+0.41%) |
Aug 14, 2023 | 19.08 | 19.09 | 19.06 | 19.07 | 2,042 | +0.14(+0.75%) |
Aug 13, 2023 | 18.93 | 18.94 | 18.93 | 18.93 | 5,254 | -0.02(-0.11%) |
Aug 11, 2023 | 18.86 | 18.98 | 18.80 | 18.95 | 166,547 | +0.12(+0.65%) |
Aug 10, 2023 | 18.86 | 18.84 | 18.80 | 18.83 | 5,265 | -0.15(-0.80%) |
Aug 09, 2023 | 18.98 | 18.98 | 18.96 | 18.98 | 4,515 | +0.05(+0.25%) |
Aug 08, 2023 | 18.94 | 19.03 | 18.92 | 18.93 | 2,772 | +0.21(+1.15%) |
Aug 07, 2023 | 18.69 | 18.72 | 18.64 | 18.72 | 3,215 | +0.27(+1.44%) |
Aug 06, 2023 | 18.44 | 18.46 | 18.45 | 18.45 | 1,707 | -0.02(-0.09%) |
Aug 04, 2023 | 18.71 | 18.75 | 18.38 | 18.47 | 212,189 | -0.19(-1.04%) |
Aug 03, 2023 | 18.71 | 18.71 | 18.65 | 18.67 | 3,780 | +0.21(+1.13%) |
Aug 02, 2023 | 18.46 | 18.47 | 18.44 | 18.46 | 2,158 | +0.16(+0.85%) |