Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.03 | 16.03 | 15.86 | 16.02 | 4,239,134 | -0.16(-1.00%) |
Oct 30, 2023 | 16.33 | 16.37 | 16.14 | 16.18 | 9,161,541 | +0.13(+0.83%) |
Oct 27, 2023 | 16.18 | 16.19 | 16.04 | 16.05 | 2,886,067 | +0.13(+0.84%) |
Oct 26, 2023 | 15.96 | 15.98 | 15.88 | 15.91 | 3,023,553 | -0.07(-0.42%) |
Oct 25, 2023 | 16.02 | 16.09 | 15.93 | 15.98 | 1,830,289 | -0.31(-1.88%) |
Oct 24, 2023 | 16.15 | 16.32 | 16.11 | 16.29 | 2,661,442 | +0.27(+1.67%) |
Oct 23, 2023 | 15.90 | 16.06 | 15.87 | 16.02 | 1,808,517 | +0.03(+0.18%) |
Oct 20, 2023 | 16.07 | 16.09 | 15.99 | 15.99 | 1,712,984 | -0.06(-0.36%) |
Oct 19, 2023 | 16.12 | 16.17 | 16.03 | 16.05 | 2,767,611 | -0.27(-1.64%) |
Oct 18, 2023 | 16.39 | 16.42 | 16.29 | 16.31 | 1,800,075 | -0.26(-1.56%) |
Oct 17, 2023 | 16.46 | 16.61 | 16.43 | 16.57 | 1,460,539 | -0.02(-0.12%) |
Oct 16, 2023 | 16.47 | 16.63 | 16.42 | 16.59 | 2,452,009 | +0.11(+0.64%) |
Oct 13, 2023 | 16.51 | 16.56 | 16.46 | 16.49 | 2,960,277 | -0.25(-1.48%) |
Oct 12, 2023 | 16.90 | 16.90 | 16.70 | 16.73 | 4,481,022 | -0.08(-0.45%) |
Oct 11, 2023 | 16.82 | 16.84 | 16.71 | 16.81 | 2,886,705 | +0.10(+0.57%) |
Oct 10, 2023 | 16.60 | 16.76 | 16.58 | 16.72 | 3,108,212 | +0.23(+1.39%) |
Oct 09, 2023 | 16.39 | 16.50 | 16.37 | 16.49 | 1,902,296 | -0.07(-0.40%) |
Oct 06, 2023 | 16.41 | 16.59 | 16.32 | 16.55 | 2,699,310 | +0.29(+1.76%) |
Oct 05, 2023 | 16.26 | 16.29 | 16.18 | 16.27 | 2,217,815 | +0.11(+0.65%) |
Oct 04, 2023 | 16.18 | 16.23 | 16.12 | 16.16 | 2,270,569 | +0.08(+0.47%) |
Oct 03, 2023 | 16.12 | 16.17 | 16.07 | 16.09 | 2,553,539 | -0.22(-1.35%) |
Oct 02, 2023 | 16.41 | 16.43 | 16.26 | 16.30 | 2,411,839 | -0.07(-0.41%) |
Sep 29, 2023 | 16.49 | 16.49 | 16.35 | 16.37 | 3,152,832 | +0.16(+1.00%) |
Sep 28, 2023 | 16.14 | 16.24 | 16.10 | 16.21 | 2,599,678 | -0.08(-0.47%) |
Sep 27, 2023 | 16.34 | 16.36 | 16.22 | 16.29 | 2,693,337 | +0.15(+0.95%) |
Sep 26, 2023 | 16.18 | 16.21 | 16.12 | 16.13 | 3,399,504 | -0.26(-1.57%) |
Sep 25, 2023 | 16.35 | 16.40 | 16.38 | 16.39 | 3,230,160 | -0.31(-1.83%) |
Sep 22, 2023 | 16.75 | 16.77 | 16.68 | 16.70 | 3,229,754 | +0.34(+2.10%) |
Sep 21, 2023 | 16.38 | 16.42 | 16.34 | 16.35 | 2,333,872 | -0.27(-1.61%) |
Sep 20, 2023 | 16.69 | 16.78 | 16.61 | 16.62 | 1,839,621 | -0.06(-0.34%) |
Sep 19, 2023 | 16.65 | 16.69 | 16.62 | 16.68 | 1,877,470 | +0.01(+0.06%) |
Sep 18, 2023 | 16.65 | 16.69 | 16.59 | 16.67 | 1,978,263 | -0.08(-0.46%) |
Sep 15, 2023 | 16.81 | 16.83 | 16.72 | 16.74 | 2,670,861 | -0.09(-0.51%) |
Sep 14, 2023 | 16.78 | 16.85 | 16.73 | 16.83 | 2,061,063 | -0.05(-0.28%) |
Sep 13, 2023 | 16.87 | 16.93 | 16.85 | 16.88 | 2,861,926 | -0.01(-0.06%) |
Sep 12, 2023 | 16.83 | 16.94 | 16.77 | 16.89 | 2,331,820 | +0.09(+0.51%) |
Sep 11, 2023 | 16.81 | 16.84 | 16.74 | 16.80 | 2,511,435 | -0.14(-0.85%) |
Sep 08, 2023 | 16.94 | 16.99 | 16.88 | 16.94 | 2,065,674 | +0.00(+0.00%) |
Sep 07, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 3,662,148 | -0.32(-1.88%) |
Sep 06, 2023 | 17.24 | 17.36 | 17.24 | 17.27 | 2,365,255 | -0.01(-0.06%) |
Sep 05, 2023 | 17.34 | 17.37 | 17.27 | 17.28 | 2,548,513 | -0.31(-1.79%) |
Sep 01, 2023 | 17.55 | 17.76 | 17.54 | 17.59 | 2,761,242 | +0.27(+1.54%) |
Aug 31, 2023 | 17.39 | 17.44 | 17.31 | 17.33 | 2,577,753 | -0.16(-0.93%) |
Aug 30, 2023 | 17.49 | 17.53 | 17.43 | 17.49 | 2,110,522 | -0.02(-0.11%) |
Aug 29, 2023 | 17.36 | 17.57 | 17.33 | 17.51 | 3,866,425 | +0.44(+2.57%) |
Aug 28, 2023 | 16.99 | 17.10 | 16.97 | 17.07 | 2,041,360 | +0.26(+1.53%) |
Aug 25, 2023 | 16.86 | 16.86 | 16.71 | 16.81 | 2,137,110 | -0.01(-0.06%) |
Aug 24, 2023 | 16.90 | 16.94 | 16.80 | 16.82 | 2,396,595 | -0.06(-0.34%) |
Aug 23, 2023 | 16.80 | 16.93 | 16.76 | 16.88 | 2,468,761 | +0.26(+1.55%) |
Aug 22, 2023 | 16.73 | 16.73 | 16.59 | 16.62 | 2,660,318 | -0.03(-0.17%) |
Aug 21, 2023 | 16.62 | 16.67 | 16.52 | 16.65 | 2,832,037 | -0.24(-1.41%) |
Aug 18, 2023 | 16.85 | 16.94 | 16.81 | 16.89 | 2,608,935 | -0.22(-1.28%) |
Aug 17, 2023 | 17.29 | 17.32 | 17.09 | 17.11 | 2,529,194 | -0.04(-0.22%) |
Aug 16, 2023 | 17.14 | 17.24 | 17.11 | 17.14 | 3,027,985 | -0.20(-1.16%) |
Aug 15, 2023 | 17.46 | 17.46 | 17.31 | 17.35 | 2,275,295 | -0.29(-1.62%) |
Aug 14, 2023 | 17.52 | 17.66 | 17.48 | 17.63 | 2,817,074 | -0.12(-0.70%) |
Aug 11, 2023 | 17.78 | 17.83 | 17.72 | 17.76 | 2,988,759 | -0.29(-1.59%) |
Aug 10, 2023 | 18.04 | 18.13 | 17.97 | 18.04 | 3,786,213 | +0.07(+0.37%) |
Aug 09, 2023 | 18.02 | 18.02 | 17.88 | 17.98 | 8,077,109 | -0.01(-0.05%) |
Aug 08, 2023 | 17.92 | 17.99 | 17.87 | 17.99 | 2,765,588 | -0.31(-1.67%) |
Aug 07, 2023 | 18.38 | 18.38 | 18.24 | 18.29 | 2,933,495 | +0.05(+0.26%) |
Aug 04, 2023 | 18.33 | 18.41 | 18.21 | 18.24 | 3,800,952 | -0.42(-2.25%) |
Aug 03, 2023 | 18.66 | 18.73 | 18.62 | 18.66 | 2,038,861 | +0.18(+0.98%) |
Aug 02, 2023 | 18.60 | 18.60 | 18.46 | 18.48 | 3,032,181 | -0.32(-1.73%) |