Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.05 | 18.06 | 18.06 | 18.06 | 2,785 | +0.00(+0.00%) |
Oct 30, 2023 | 18.05 | 18.07 | 18.06 | 18.06 | 2,768 | -0.05(-0.29%) |
Oct 29, 2023 | 18.10 | 18.12 | 18.11 | 18.11 | 1,416 | -0.00(-0.00%) |
Oct 27, 2023 | 18.15 | 18.18 | 18.00 | 18.12 | 68,932 | -0.04(-0.20%) |
Oct 26, 2023 | 18.15 | 18.15 | 18.14 | 18.15 | 2,816 | -0.20(-1.07%) |
Oct 25, 2023 | 18.33 | 18.35 | 18.33 | 18.35 | 3,239 | +0.09(+0.47%) |
Oct 24, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 3,089 | +0.12(+0.65%) |
Oct 23, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 2,678 | -0.08(-0.44%) |
Oct 22, 2023 | 18.23 | 18.23 | 18.22 | 18.22 | 590 | -0.01(-0.07%) |
Oct 20, 2023 | 18.32 | 18.46 | 18.18 | 18.24 | 67,976 | -0.09(-0.49%) |
Oct 19, 2023 | 18.32 | 18.34 | 18.29 | 18.33 | 2,346 | +0.07(+0.40%) |
Oct 18, 2023 | 18.25 | 18.26 | 18.24 | 18.25 | 3,010 | +0.23(+1.28%) |
Oct 17, 2023 | 18.02 | 18.02 | 18.01 | 18.02 | 3,072 | +0.10(+0.58%) |
Oct 16, 2023 | 17.89 | 17.92 | 17.89 | 17.92 | 3,481 | -0.13(-0.72%) |
Oct 15, 2023 | 18.09 | 18.08 | 18.05 | 18.05 | 1,878 | -0.05(-0.26%) |
Oct 13, 2023 | 17.98 | 18.11 | 17.85 | 18.09 | 176,049 | +0.11(+0.64%) |
Oct 12, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 3,459 | +0.14(+0.81%) |
Oct 11, 2023 | 17.83 | 17.84 | 17.83 | 17.84 | 2,821 | -0.11(-0.59%) |
Oct 10, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 2,581 | -0.27(-1.51%) |
Oct 09, 2023 | 18.21 | 18.22 | 18.20 | 18.22 | 3,005 | -0.03(-0.19%) |
Oct 08, 2023 | 18.17 | 18.33 | 18.25 | 18.25 | 3,285 | +0.08(+0.43%) |
Oct 06, 2023 | 18.26 | 18.48 | 18.10 | 18.17 | 192,785 | -0.09(-0.51%) |
Oct 05, 2023 | 18.26 | 18.28 | 18.26 | 18.26 | 2,949 | +0.28(+1.54%) |
Oct 04, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 3,299 | -0.06(-0.35%) |
Oct 03, 2023 | 18.07 | 18.08 | 18.03 | 18.05 | 3,138 | +0.36(+2.06%) |
Oct 02, 2023 | 17.68 | 17.69 | 17.67 | 17.69 | 3,424 | +0.27(+1.55%) |
Oct 01, 2023 | 17.42 | 17.44 | 17.41 | 17.42 | 2,728 | -0.00(-0.02%) |
Sep 29, 2023 | 17.54 | 17.56 | 17.35 | 17.42 | 182,668 | -0.13(-0.72%) |
Sep 28, 2023 | 17.54 | 17.55 | 17.54 | 17.55 | 3,673 | -0.15(-0.83%) |
Sep 27, 2023 | 17.67 | 17.70 | 17.67 | 17.69 | 3,518 | +0.14(+0.83%) |
Sep 26, 2023 | 17.55 | 17.55 | 17.54 | 17.55 | 3,644 | +0.15(+0.84%) |
Sep 25, 2023 | 17.39 | 17.40 | 17.39 | 17.40 | 2,782 | +0.20(+1.18%) |
Sep 24, 2023 | 17.21 | 17.21 | 17.19 | 17.20 | 1,319 | -0.02(-0.11%) |
Sep 22, 2023 | 17.23 | 17.23 | 17.10 | 17.21 | 150,082 | -0.01(-0.06%) |
Sep 21, 2023 | 17.23 | 17.23 | 17.22 | 17.23 | 4,245 | +0.13(+0.79%) |
Sep 20, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 3,468 | +0.02(+0.10%) |
Sep 19, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 2,941 | -0.06(-0.35%) |
Sep 18, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 2,517 | +0.07(+0.38%) |
Sep 17, 2023 | 17.08 | 17.08 | 17.06 | 17.07 | 1,377 | -0.01(-0.07%) |
Sep 15, 2023 | 17.11 | 17.13 | 17.05 | 17.08 | 130,619 | -0.03(-0.16%) |
Sep 14, 2023 | 17.11 | 17.11 | 17.10 | 17.11 | 2,968 | -0.04(-0.24%) |
Sep 13, 2023 | 17.15 | 17.15 | 17.14 | 17.15 | 3,990 | -0.08(-0.46%) |
Sep 12, 2023 | 17.22 | 17.23 | 17.22 | 17.23 | 2,855 | -0.06(-0.35%) |
Sep 11, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 3,102 | -0.28(-1.58%) |
Sep 10, 2023 | 17.57 | 17.59 | 17.56 | 17.57 | 4,321 | -0.03(-0.16%) |
Sep 08, 2023 | 17.61 | 17.62 | 17.44 | 17.59 | 159,852 | -0.00(-0.02%) |
Sep 07, 2023 | 17.61 | 17.60 | 17.59 | 17.60 | 3,449 | +0.00(+0.01%) |
Sep 06, 2023 | 17.58 | 17.59 | 17.57 | 17.59 | 3,689 | +0.19(+1.07%) |
Sep 05, 2023 | 17.42 | 17.41 | 17.40 | 17.41 | 2,826 | +0.23(+1.36%) |
Sep 04, 2023 | 17.18 | 17.19 | 17.17 | 17.18 | 4,548 | +0.10(+0.61%) |
Sep 03, 2023 | 17.08 | 17.09 | 17.07 | 17.07 | 450 | -0.02(-0.12%) |
Sep 01, 2023 | 17.04 | 17.20 | 16.97 | 17.09 | 141,442 | +0.09(+0.51%) |
Aug 31, 2023 | 17.04 | 17.02 | 16.99 | 17.00 | 3,360 | +0.24(+1.46%) |
Aug 30, 2023 | 16.74 | 16.76 | 16.75 | 16.76 | 2,430 | -0.04(-0.23%) |
Aug 29, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 3,798 | +0.01(+0.06%) |
Aug 28, 2023 | 16.79 | 16.80 | 16.79 | 16.79 | 3,232 | +0.05(+0.27%) |
Aug 27, 2023 | 16.75 | 16.76 | 16.74 | 16.74 | 2,305 | -0.01(-0.07%) |
Aug 25, 2023 | 16.83 | 16.84 | 16.74 | 16.75 | 130,772 | -0.08(-0.45%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 2,939 | +0.03(+0.17%) |
Aug 23, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 4,388 | -0.11(-0.63%) |
Aug 22, 2023 | 16.91 | 16.92 | 16.90 | 16.91 | 4,384 | -0.11(-0.67%) |
Aug 21, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 3,244 | -0.03(-0.19%) |
Aug 20, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 2,165 | -0.00(-0.02%) |
Aug 18, 2023 | 17.11 | 17.14 | 17.02 | 17.06 | 130,915 | -0.05(-0.29%) |
Aug 17, 2023 | 17.11 | 17.12 | 17.11 | 17.11 | 2,739 | -0.03(-0.20%) |
Aug 16, 2023 | 17.14 | 17.14 | 17.13 | 17.14 | 2,951 | +0.01(+0.04%) |
Aug 15, 2023 | 17.15 | 17.15 | 17.13 | 17.13 | 3,780 | +0.07(+0.42%) |
Aug 14, 2023 | 17.06 | 17.07 | 17.06 | 17.06 | 2,828 | +0.07(+0.40%) |
Aug 13, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 1,879 | -0.01(-0.08%) |
Aug 11, 2023 | 17.13 | 17.12 | 16.95 | 17.01 | 129,993 | -0.08(-0.50%) |
Aug 10, 2023 | 17.13 | 17.12 | 17.09 | 17.09 | 2,975 | +0.02(+0.14%) |
Aug 09, 2023 | 17.06 | 17.07 | 17.06 | 17.07 | 3,106 | -0.05(-0.27%) |
Aug 08, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 4,377 | +0.04(+0.25%) |
Aug 07, 2023 | 17.07 | 17.09 | 17.06 | 17.07 | 3,488 | -0.01(-0.03%) |
Aug 06, 2023 | 17.08 | 17.10 | 17.07 | 17.08 | 1,259 | +0.00(+0.02%) |
Aug 04, 2023 | 17.35 | 17.43 | 17.01 | 17.08 | 160,106 | -0.25(-1.44%) |
Aug 03, 2023 | 17.35 | 17.35 | 17.33 | 17.33 | 4,632 | +0.31(+1.84%) |
Aug 02, 2023 | 17.02 | 17.04 | 17.01 | 17.01 | 4,037 | +0.14(+0.82%) |