Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.26 | 18.41 | 18.26 | 18.41 | 2,189 | -0.05(-0.26%) |
Oct 30, 2023 | 18.28 | 18.46 | 18.02 | 18.46 | 4,270 | +0.25(+1.39%) |
Oct 27, 2023 | 17.93 | 18.26 | 17.78 | 18.21 | 2,422 | +0.28(+1.58%) |
Oct 26, 2023 | 18.28 | 18.28 | 17.83 | 17.93 | 2,397 | -0.05(-0.27%) |
Oct 25, 2023 | 17.66 | 18.22 | 17.55 | 17.98 | 4,039 | -0.02(-0.11%) |
Oct 24, 2023 | 17.88 | 18.27 | 17.78 | 18.00 | 4,533 | +0.00(+0.00%) |
Oct 23, 2023 | 17.98 | 18.25 | 17.78 | 18.00 | 5,918 | -0.28(-1.55%) |
Oct 20, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 355 | +0.10(+0.54%) |
Oct 18, 2023 | 18.18 | 107 | -0.04(-0.21%) | |||
Oct 17, 2023 | 18.12 | 18.38 | 18.12 | 18.22 | 5,230 | +0.29(+1.63%) |
Oct 16, 2023 | 18.48 | 18.48 | 17.80 | 17.93 | 7,624 | -0.05(-0.27%) |
Oct 13, 2023 | 18.51 | 18.59 | 17.93 | 17.98 | 13,427 | -0.21(-1.18%) |
Oct 12, 2023 | 18.52 | 18.52 | 17.93 | 18.19 | 748 | +0.18(+0.97%) |
Oct 11, 2023 | 17.93 | 18.24 | 17.93 | 18.01 | 1,830 | +0.09(+0.49%) |
Oct 10, 2023 | 18.33 | 18.76 | 17.77 | 17.93 | 5,764 | +0.16(+0.88%) |
Oct 09, 2023 | 17.53 | 18.51 | 17.53 | 17.77 | 12,606 | +0.25(+1.45%) |
Oct 06, 2023 | 18.41 | 18.41 | 17.36 | 17.52 | 1,223 | +0.31(+1.81%) |
Oct 05, 2023 | 17.28 | 17.50 | 17.05 | 17.21 | 2,845 | -0.03(-0.17%) |
Oct 04, 2023 | 17.27 | 17.29 | 16.57 | 17.23 | 12,579 | -0.05(-0.28%) |
Oct 03, 2023 | 17.06 | 17.32 | 17.05 | 17.28 | 2,867 | -0.08(-0.45%) |
Oct 02, 2023 | 17.54 | 17.54 | 16.57 | 17.36 | 10,667 | +0.20(+1.19%) |
Sep 29, 2023 | 16.86 | 17.50 | 16.86 | 17.16 | 171,237 | +0.52(+3.10%) |
Sep 28, 2023 | 16.60 | 17.19 | 16.57 | 16.64 | 10,034 | +0.04(+0.23%) |
Sep 27, 2023 | 16.55 | 16.97 | 16.55 | 16.60 | 6,201 | -0.29(-1.73%) |
Sep 26, 2023 | 16.66 | 16.89 | 16.66 | 16.89 | 2,830 | +0.42(+2.54%) |
Sep 25, 2023 | 16.72 | 16.87 | 16.48 | 16.48 | 8,419 | -0.14(-0.82%) |
Sep 22, 2023 | 16.54 | 16.75 | 16.54 | 16.61 | 3,593 | +0.45(+2.77%) |
Sep 21, 2023 | 15.87 | 16.40 | 15.87 | 16.16 | 6,163 | +0.47(+2.98%) |
Sep 20, 2023 | 16.13 | 16.36 | 15.70 | 15.70 | 9,980 | +0.02(+0.12%) |
Sep 19, 2023 | 15.88 | 16.40 | 15.68 | 15.68 | 5,972 | -0.20(-1.29%) |
Sep 18, 2023 | 16.65 | 16.78 | 15.59 | 15.88 | 7,940 | -0.68(-4.12%) |
Sep 15, 2023 | 17.97 | 17.97 | 16.56 | 16.56 | 15,722 | -0.73(-4.23%) |
Sep 14, 2023 | 17.79 | 17.79 | 17.29 | 17.29 | 6,258 | -0.47(-2.63%) |
Sep 13, 2023 | 18.05 | 18.45 | 17.76 | 17.76 | 8,974 | -0.69(-3.75%) |
Sep 12, 2023 | 18.12 | 18.46 | 17.99 | 18.45 | 3,396 | -0.01(-0.05%) |
Sep 11, 2023 | 18.03 | 18.47 | 17.55 | 18.46 | 4,507 | +0.46(+2.54%) |
Sep 08, 2023 | 17.64 | 18.02 | 17.64 | 18.00 | 2,746 | +0.52(+2.95%) |
Sep 07, 2023 | 17.24 | 17.54 | 17.24 | 17.49 | 2,759 | +0.11(+0.62%) |
Sep 06, 2023 | 17.25 | 17.54 | 16.59 | 17.38 | 5,243 | +0.22(+1.30%) |
Sep 05, 2023 | 16.58 | 17.22 | 16.28 | 17.16 | 2,465 | +0.69(+4.20%) |
Sep 01, 2023 | 16.54 | 16.89 | 16.47 | 16.47 | 954 | +0.11(+0.66%) |
Aug 31, 2023 | 16.50 | 16.50 | 16.32 | 16.36 | 2,724 | -0.20(-1.24%) |
Aug 30, 2023 | 16.66 | 17.05 | 16.40 | 16.56 | 3,496 | -0.30(-1.79%) |
Aug 29, 2023 | 16.76 | 17.06 | 16.76 | 16.86 | 646 | +0.11(+0.64%) |
Aug 28, 2023 | 16.83 | 17.05 | 16.74 | 16.76 | 3,247 | -0.09(-0.52%) |
Aug 25, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 267 | -0.06(-0.35%) |
Aug 24, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 518 | +0.14(+0.86%) |
Aug 23, 2023 | 16.95 | 17.10 | 16.76 | 16.76 | 3,184 | -0.19(-1.13%) |
Aug 22, 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 899 | +0.00(+0.00%) |
Aug 21, 2023 | 16.55 | 17.24 | 16.55 | 16.95 | 2,732 | +0.35(+2.09%) |
Aug 18, 2023 | 16.27 | 16.63 | 16.27 | 16.60 | 927 | -0.06(-0.35%) |
Aug 16, 2023 | 16.66 | 12 | +0.31(+1.89%) | |||
Aug 15, 2023 | 16.42 | 16.66 | 16.07 | 16.35 | 3,438 | -0.07(-0.41%) |
Aug 14, 2023 | 15.87 | 16.42 | 15.87 | 16.42 | 4,866 | -0.24(-1.45%) |
Aug 10, 2023 | 16.66 | 212 | +0.00(+0.00%) | |||
Aug 09, 2023 | 16.26 | 16.96 | 16.26 | 16.66 | 4,266 | +0.26(+1.59%) |
Aug 08, 2023 | 16.42 | 16.44 | 16.14 | 16.40 | 2,348 | +0.00(+0.00%) |
Aug 07, 2023 | 16.19 | 16.40 | 16.18 | 16.40 | 2,306 | +0.19(+1.19%) |
Aug 04, 2023 | 16.18 | 16.21 | 16.18 | 16.21 | 432 | +0.13(+0.78%) |
Aug 03, 2023 | 16.05 | 16.08 | 16.00 | 16.08 | 2,307 | +0.23(+1.46%) |
Aug 02, 2023 | 15.84 | 15.85 | 15.69 | 15.85 | 872 | -0.37(-2.26%) |