Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.22 | 16.53 | 16.03 | 16.43 | 165,298 | +0.12(+0.74%) |
Oct 30, 2023 | 15.97 | 16.55 | 15.97 | 16.31 | 215,701 | +0.31(+1.94%) |
Oct 27, 2023 | 16.65 | 16.70 | 15.84 | 16.00 | 185,050 | -0.70(-4.19%) |
Oct 26, 2023 | 16.87 | 16.90 | 16.49 | 16.70 | 158,551 | -0.07(-0.42%) |
Oct 25, 2023 | 16.64 | 16.95 | 16.49 | 16.77 | 163,744 | +0.03(+0.18%) |
Oct 24, 2023 | 17.02 | 17.21 | 16.67 | 16.74 | 170,034 | +0.00(+0.00%) |
Oct 23, 2023 | 16.86 | 17.15 | 16.65 | 16.74 | 203,645 | -0.27(-1.59%) |
Oct 20, 2023 | 17.33 | 17.36 | 16.89 | 17.01 | 140,405 | -0.21(-1.22%) |
Oct 19, 2023 | 17.16 | 17.57 | 16.78 | 17.22 | 255,152 | +0.07(+0.41%) |
Oct 18, 2023 | 17.52 | 17.58 | 17.04 | 17.15 | 358,625 | -0.54(-3.05%) |
Oct 17, 2023 | 16.86 | 17.76 | 16.66 | 17.69 | 298,406 | +0.83(+4.92%) |
Oct 16, 2023 | 15.95 | 16.96 | 15.98 | 16.86 | 266,982 | +1.05(+6.64%) |
Oct 13, 2023 | 16.48 | 16.48 | 15.67 | 15.81 | 409,441 | -0.69(-4.18%) |
Oct 12, 2023 | 17.22 | 17.22 | 16.31 | 16.50 | 256,717 | -0.62(-3.62%) |
Oct 11, 2023 | 17.15 | 17.23 | 16.97 | 17.12 | 171,164 | +0.04(+0.23%) |
Oct 10, 2023 | 16.79 | 17.35 | 16.61 | 17.08 | 219,077 | +0.27(+1.61%) |
Oct 09, 2023 | 16.57 | 16.87 | 16.40 | 16.81 | 203,607 | -0.01(-0.06%) |
Oct 06, 2023 | 16.76 | 17.04 | 16.43 | 16.82 | 253,527 | -0.05(-0.30%) |
Oct 05, 2023 | 17.36 | 17.36 | 16.57 | 16.87 | 339,545 | -0.55(-3.16%) |
Oct 04, 2023 | 17.11 | 17.57 | 16.98 | 17.42 | 398,482 | +0.36(+2.11%) |
Oct 03, 2023 | 17.24 | 17.25 | 17.02 | 17.06 | 205,401 | -0.25(-1.44%) |
Oct 02, 2023 | 17.74 | 17.78 | 17.17 | 17.31 | 292,472 | -0.49(-2.75%) |
Sep 29, 2023 | 17.89 | 17.92 | 17.60 | 17.80 | 228,360 | +0.11(+0.62%) |
Sep 28, 2023 | 17.43 | 17.88 | 17.42 | 17.69 | 285,151 | +0.28(+1.61%) |
Sep 27, 2023 | 17.50 | 17.64 | 16.99 | 17.41 | 220,857 | +0.03(+0.17%) |
Sep 26, 2023 | 17.75 | 18.07 | 17.35 | 17.38 | 222,390 | -0.43(-2.41%) |
Sep 25, 2023 | 17.30 | 17.86 | 17.67 | 17.81 | 219,566 | +0.40(+2.30%) |
Sep 22, 2023 | 17.31 | 17.53 | 17.21 | 17.41 | 289,528 | +0.14(+0.81%) |
Sep 21, 2023 | 17.43 | 17.59 | 17.21 | 17.27 | 340,974 | -0.40(-2.26%) |
Sep 20, 2023 | 16.93 | 17.72 | 16.93 | 17.67 | 314,573 | +0.72(+4.25%) |
Sep 19, 2023 | 16.51 | 17.12 | 16.51 | 16.95 | 406,155 | +0.47(+2.85%) |
Sep 18, 2023 | 16.57 | 16.57 | 16.00 | 16.48 | 552,371 | -0.10(-0.60%) |
Sep 15, 2023 | 17.14 | 17.22 | 16.55 | 16.58 | 537,874 | -0.56(-3.27%) |
Sep 14, 2023 | 16.71 | 17.45 | 16.47 | 17.14 | 440,052 | +0.70(+4.26%) |
Sep 13, 2023 | 16.61 | 16.89 | 16.37 | 16.44 | 497,428 | -0.04(-0.21%) |
Sep 12, 2023 | 17.29 | 17.62 | 16.45 | 16.48 | 557,084 | -0.97(-5.59%) |
Sep 11, 2023 | 16.84 | 17.95 | 16.76 | 17.45 | 614,977 | +0.70(+4.15%) |
Sep 08, 2023 | 17.30 | 18.10 | 16.04 | 16.75 | 1,340,202 | -1.91(-10.21%) |
Sep 07, 2023 | 18.63 | 18.69 | 18.03 | 18.66 | 776,410 | -0.05(-0.27%) |
Sep 06, 2023 | 18.16 | 18.75 | 17.93 | 18.71 | 893,484 | +0.48(+2.63%) |
Sep 05, 2023 | 18.69 | 18.69 | 17.69 | 18.23 | 528,146 | -0.60(-3.19%) |
Sep 01, 2023 | 19.00 | 19.37 | 18.65 | 18.83 | 504,702 | -0.16(-0.84%) |
Aug 31, 2023 | 18.31 | 19.03 | 17.84 | 18.99 | 568,751 | +0.84(+4.63%) |
Aug 30, 2023 | 18.22 | 18.43 | 17.93 | 18.15 | 421,839 | -0.13(-0.71%) |
Aug 29, 2023 | 17.71 | 18.30 | 17.64 | 18.28 | 279,572 | +0.62(+3.51%) |
Aug 28, 2023 | 18.09 | 18.61 | 17.10 | 17.66 | 602,616 | -0.39(-2.16%) |
Aug 25, 2023 | 18.10 | 18.49 | 17.75 | 18.05 | 291,879 | -0.05(-0.28%) |
Aug 24, 2023 | 19.04 | 19.18 | 18.09 | 18.10 | 312,765 | -0.97(-5.09%) |
Aug 23, 2023 | 18.72 | 19.18 | 18.39 | 19.07 | 420,558 | +0.35(+1.87%) |
Aug 22, 2023 | 18.28 | 18.81 | 17.82 | 18.72 | 497,280 | +0.19(+1.03%) |
Aug 21, 2023 | 18.86 | 18.98 | 18.46 | 18.53 | 191,922 | -0.45(-2.37%) |
Aug 18, 2023 | 18.43 | 19.34 | 18.14 | 18.98 | 249,080 | +0.37(+1.99%) |
Aug 17, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 233,217 | +0.62(+3.45%) |
Aug 16, 2023 | 18.52 | 18.83 | 17.63 | 17.99 | 411,244 | -0.51(-2.76%) |
Aug 15, 2023 | 18.13 | 18.51 | 17.65 | 18.50 | 255,996 | +0.17(+0.93%) |
Aug 14, 2023 | 19.10 | 19.10 | 18.10 | 18.33 | 383,745 | -0.82(-4.28%) |
Aug 11, 2023 | 18.48 | 19.38 | 18.36 | 19.15 | 335,556 | +0.67(+3.63%) |
Aug 10, 2023 | 18.18 | 18.66 | 18.14 | 18.48 | 324,501 | +0.42(+2.33%) |
Aug 09, 2023 | 18.39 | 18.61 | 17.93 | 18.06 | 249,744 | -0.30(-1.63%) |
Aug 08, 2023 | 18.58 | 18.70 | 18.21 | 18.36 | 259,212 | -0.35(-1.87%) |
Aug 07, 2023 | 18.73 | 18.79 | 18.35 | 18.71 | 412,037 | -0.01(-0.05%) |
Aug 04, 2023 | 19.06 | 19.06 | 18.52 | 18.72 | 254,037 | -0.31(-1.63%) |
Aug 03, 2023 | 18.82 | 19.18 | 18.73 | 19.03 | 138,136 | +0.25(+1.33%) |
Aug 02, 2023 | 18.72 | 18.96 | 18.50 | 18.78 | 216,935 | +0.00(+0.00%) |