Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.41 | 19.60 | 19.21 | 19.27 | 91,060 | -0.04(-0.21%) |
Oct 30, 2023 | 18.80 | 19.37 | 18.69 | 19.31 | 77,701 | +0.56(+2.99%) |
Oct 27, 2023 | 18.99 | 18.99 | 18.69 | 18.75 | 56,854 | -0.16(-0.85%) |
Oct 26, 2023 | 18.90 | 19.00 | 18.54 | 18.91 | 70,941 | +0.04(+0.21%) |
Oct 25, 2023 | 18.91 | 18.94 | 18.52 | 18.87 | 55,694 | -0.16(-0.84%) |
Oct 24, 2023 | 19.45 | 19.64 | 18.91 | 19.03 | 74,024 | -0.30(-1.55%) |
Oct 23, 2023 | 19.27 | 19.53 | 19.24 | 19.33 | 72,845 | -0.04(-0.21%) |
Oct 20, 2023 | 19.57 | 19.60 | 19.36 | 19.37 | 115,766 | -0.16(-0.82%) |
Oct 19, 2023 | 19.51 | 19.90 | 19.22 | 19.53 | 101,532 | -0.02(-0.10%) |
Oct 18, 2023 | 19.80 | 20.04 | 19.46 | 19.55 | 106,308 | -0.40(-2.01%) |
Oct 17, 2023 | 19.63 | 20.01 | 19.62 | 19.95 | 95,231 | +0.14(+0.71%) |
Oct 16, 2023 | 20.00 | 20.34 | 19.65 | 19.81 | 128,491 | -0.12(-0.60%) |
Oct 13, 2023 | 20.24 | 20.26 | 19.64 | 19.93 | 76,036 | -0.31(-1.53%) |
Oct 12, 2023 | 20.62 | 20.83 | 20.07 | 20.24 | 57,108 | -0.26(-1.27%) |
Oct 11, 2023 | 20.28 | 20.64 | 20.13 | 20.50 | 93,815 | +0.21(+1.03%) |
Oct 10, 2023 | 20.05 | 20.43 | 19.93 | 20.29 | 202,373 | +0.32(+1.60%) |
Oct 09, 2023 | 19.54 | 20.31 | 19.01 | 19.97 | 167,399 | +0.40(+2.04%) |
Oct 06, 2023 | 18.78 | 19.61 | 18.46 | 19.57 | 235,854 | +0.80(+4.26%) |
Oct 05, 2023 | 18.41 | 18.98 | 18.40 | 18.77 | 99,505 | +0.40(+2.18%) |
Oct 04, 2023 | 17.84 | 18.54 | 17.75 | 18.37 | 114,726 | +0.53(+2.97%) |
Oct 03, 2023 | 17.95 | 18.06 | 17.16 | 17.84 | 66,447 | -0.12(-0.67%) |
Oct 02, 2023 | 17.63 | 18.13 | 17.51 | 17.96 | 166,308 | +0.34(+1.93%) |
Sep 29, 2023 | 17.50 | 17.67 | 17.35 | 17.62 | 105,031 | +0.24(+1.38%) |
Sep 28, 2023 | 17.25 | 17.39 | 17.19 | 17.38 | 142,838 | +0.14(+0.81%) |
Sep 27, 2023 | 17.36 | 17.52 | 17.11 | 17.24 | 58,845 | +0.01(+0.06%) |
Sep 26, 2023 | 17.28 | 17.33 | 17.16 | 17.23 | 111,996 | -0.16(-0.92%) |
Sep 25, 2023 | 17.24 | 17.41 | 17.30 | 17.39 | 56,946 | +0.14(+0.81%) |
Sep 22, 2023 | 17.32 | 17.52 | 17.17 | 17.25 | 97,808 | -0.10(-0.58%) |
Sep 21, 2023 | 17.49 | 17.76 | 17.26 | 17.35 | 97,011 | -0.19(-1.08%) |
Sep 20, 2023 | 18.02 | 18.12 | 17.52 | 17.54 | 134,799 | -0.43(-2.39%) |
Sep 19, 2023 | 17.99 | 18.11 | 17.94 | 17.97 | 63,575 | +0.02(+0.11%) |
Sep 18, 2023 | 18.37 | 18.37 | 17.92 | 17.95 | 84,628 | -0.23(-1.27%) |
Sep 15, 2023 | 18.45 | 18.45 | 18.04 | 18.18 | 826,005 | -0.28(-1.52%) |
Sep 14, 2023 | 18.00 | 18.49 | 17.83 | 18.46 | 94,492 | +0.63(+3.53%) |
Sep 13, 2023 | 17.99 | 18.07 | 17.76 | 17.83 | 75,431 | -0.08(-0.45%) |
Sep 12, 2023 | 17.79 | 18.15 | 17.60 | 17.91 | 87,774 | +0.06(+0.34%) |
Sep 11, 2023 | 17.11 | 17.94 | 17.02 | 17.85 | 95,396 | +1.04(+6.19%) |
Sep 08, 2023 | 16.89 | 16.91 | 16.53 | 16.81 | 74,658 | -0.11(-0.65%) |
Sep 07, 2023 | 17.13 | 17.13 | 16.80 | 16.92 | 117,261 | -0.30(-1.74%) |
Sep 06, 2023 | 17.58 | 17.58 | 17.19 | 17.22 | 75,103 | -0.26(-1.49%) |
Sep 05, 2023 | 17.69 | 17.73 | 16.95 | 17.48 | 230,123 | -0.41(-2.29%) |
Sep 01, 2023 | 18.34 | 18.35 | 17.76 | 17.89 | 173,677 | -0.36(-1.97%) |
Aug 31, 2023 | 18.71 | 18.71 | 18.16 | 18.25 | 218,302 | -0.41(-2.20%) |
Aug 30, 2023 | 18.15 | 18.70 | 17.98 | 18.66 | 216,866 | +0.44(+2.41%) |
Aug 29, 2023 | 18.16 | 18.40 | 18.04 | 18.22 | 150,512 | +0.00(+0.00%) |
Aug 28, 2023 | 18.13 | 18.34 | 18.08 | 18.22 | 87,817 | +0.15(+0.83%) |
Aug 25, 2023 | 17.59 | 18.12 | 17.59 | 18.07 | 103,132 | +0.47(+2.67%) |
Aug 24, 2023 | 18.24 | 18.38 | 17.54 | 17.60 | 76,075 | -0.74(-4.03%) |
Aug 23, 2023 | 18.11 | 18.50 | 18.11 | 18.34 | 52,963 | +0.14(+0.77%) |
Aug 22, 2023 | 18.49 | 18.64 | 18.12 | 18.20 | 38,416 | -0.30(-1.62%) |
Aug 21, 2023 | 18.20 | 18.56 | 18.03 | 18.50 | 124,528 | +0.28(+1.54%) |
Aug 18, 2023 | 18.13 | 18.58 | 18.13 | 18.22 | 59,150 | -0.12(-0.65%) |
Aug 17, 2023 | 18.68 | 18.78 | 18.18 | 18.34 | 66,715 | -0.36(-1.93%) |
Aug 16, 2023 | 18.52 | 18.87 | 18.52 | 18.70 | 97,401 | +0.12(+0.65%) |
Aug 15, 2023 | 18.23 | 18.82 | 18.23 | 18.58 | 111,239 | +0.35(+1.92%) |
Aug 14, 2023 | 17.70 | 18.26 | 17.62 | 18.23 | 59,725 | +0.41(+2.30%) |
Aug 11, 2023 | 17.80 | 18.04 | 17.78 | 17.82 | 58,329 | -0.11(-0.61%) |
Aug 10, 2023 | 18.57 | 18.85 | 17.70 | 17.93 | 82,723 | -0.64(-3.45%) |
Aug 09, 2023 | 18.26 | 18.59 | 18.13 | 18.57 | 104,230 | +0.24(+1.31%) |
Aug 08, 2023 | 17.68 | 18.38 | 17.17 | 18.33 | 88,895 | +0.45(+2.52%) |
Aug 07, 2023 | 17.95 | 17.98 | 17.21 | 17.88 | 88,894 | -0.12(-0.67%) |
Aug 04, 2023 | 18.09 | 18.30 | 17.37 | 18.00 | 127,369 | -0.29(-1.59%) |
Aug 03, 2023 | 17.06 | 18.54 | 16.61 | 18.29 | 194,340 | +1.64(+9.85%) |
Aug 02, 2023 | 16.73 | 16.91 | 16.56 | 16.65 | 81,538 | -0.22(-1.30%) |