Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.69 | 19.21 | 18.69 | 19.01 | 110,187 | +0.46(+2.50%) |
Oct 30, 2023 | 18.82 | 18.87 | 18.44 | 18.55 | 129,351 | +0.32(+1.73%) |
Oct 27, 2023 | 18.16 | 18.31 | 18.11 | 18.23 | 74,543 | +0.10(+0.56%) |
Oct 26, 2023 | 18.29 | 18.36 | 18.03 | 18.13 | 61,074 | -0.09(-0.51%) |
Oct 25, 2023 | 18.34 | 18.52 | 18.09 | 18.22 | 95,190 | -0.11(-0.61%) |
Oct 24, 2023 | 18.19 | 18.42 | 18.01 | 18.33 | 100,991 | +0.32(+1.75%) |
Oct 23, 2023 | 18.07 | 18.17 | 17.89 | 18.02 | 94,503 | -0.12(-0.66%) |
Oct 20, 2023 | 18.61 | 18.61 | 18.07 | 18.14 | 104,193 | -0.44(-2.35%) |
Oct 19, 2023 | 18.47 | 18.77 | 18.47 | 18.57 | 75,356 | +0.17(+0.91%) |
Oct 18, 2023 | 18.60 | 18.68 | 18.39 | 18.41 | 122,721 | -0.27(-1.44%) |
Oct 17, 2023 | 18.34 | 18.72 | 18.29 | 18.68 | 108,511 | +0.27(+1.46%) |
Oct 16, 2023 | 17.97 | 18.55 | 17.97 | 18.41 | 235,515 | +0.40(+2.22%) |
Oct 13, 2023 | 18.11 | 18.18 | 17.82 | 18.01 | 140,940 | -0.03(-0.15%) |
Oct 12, 2023 | 18.53 | 18.53 | 17.99 | 18.04 | 86,409 | -0.53(-2.85%) |
Oct 11, 2023 | 18.56 | 18.79 | 18.43 | 18.56 | 130,408 | +0.01(+0.05%) |
Oct 10, 2023 | 18.32 | 18.63 | 18.32 | 18.56 | 126,157 | +0.19(+1.06%) |
Oct 09, 2023 | 18.29 | 18.56 | 18.09 | 18.36 | 37,976 | -0.01(-0.05%) |
Oct 06, 2023 | 18.28 | 18.42 | 18.00 | 18.37 | 118,546 | -0.02(-0.10%) |
Oct 05, 2023 | 18.43 | 18.47 | 18.24 | 18.39 | 55,876 | +0.02(+0.10%) |
Oct 04, 2023 | 18.32 | 18.38 | 18.16 | 18.37 | 66,274 | +0.18(+0.97%) |
Oct 03, 2023 | 18.41 | 18.43 | 18.11 | 18.19 | 91,424 | -0.20(-1.06%) |
Oct 02, 2023 | 18.79 | 18.81 | 18.28 | 18.39 | 81,036 | -0.36(-1.93%) |
Sep 29, 2023 | 18.92 | 18.95 | 18.73 | 18.75 | 85,718 | -0.05(-0.25%) |
Sep 28, 2023 | 18.53 | 18.86 | 18.53 | 18.80 | 116,471 | +0.32(+1.76%) |
Sep 27, 2023 | 18.62 | 18.66 | 18.19 | 18.47 | 247,655 | -0.05(-0.25%) |
Sep 26, 2023 | 18.59 | 18.78 | 18.45 | 18.52 | 119,018 | -0.14(-0.75%) |
Sep 25, 2023 | 18.60 | 18.73 | 18.56 | 18.66 | 227,619 | +0.03(+0.15%) |
Sep 22, 2023 | 18.64 | 18.86 | 18.52 | 18.63 | 172,726 | +0.18(+0.96%) |
Sep 21, 2023 | 18.81 | 18.92 | 18.42 | 18.45 | 138,323 | -0.59(-3.12%) |
Sep 20, 2023 | 19.61 | 19.87 | 19.05 | 19.05 | 136,887 | -0.59(-3.02%) |
Sep 19, 2023 | 19.52 | 19.70 | 19.52 | 19.64 | 58,157 | +0.14(+0.71%) |
Sep 18, 2023 | 19.60 | 19.62 | 19.41 | 19.50 | 32,045 | -0.08(-0.43%) |
Sep 15, 2023 | 19.43 | 19.76 | 19.41 | 19.59 | 102,423 | +0.22(+1.15%) |
Sep 14, 2023 | 19.07 | 19.46 | 18.89 | 19.36 | 70,046 | +0.44(+2.31%) |
Sep 13, 2023 | 18.64 | 19.05 | 18.57 | 18.93 | 92,496 | +0.35(+1.90%) |
Sep 12, 2023 | 18.53 | 18.65 | 18.42 | 18.57 | 74,606 | +0.08(+0.45%) |
Sep 11, 2023 | 18.57 | 18.75 | 18.44 | 18.49 | 61,314 | +0.15(+0.81%) |
Sep 08, 2023 | 18.51 | 18.53 | 18.33 | 18.34 | 112,483 | -0.45(-2.37%) |
Sep 07, 2023 | 18.87 | 18.89 | 18.57 | 18.79 | 88,800 | -0.14(-0.74%) |
Sep 06, 2023 | 18.98 | 19.09 | 18.77 | 18.93 | 99,072 | -0.02(-0.10%) |
Sep 05, 2023 | 19.87 | 19.97 | 18.94 | 18.95 | 160,806 | -1.21(-5.99%) |
Sep 01, 2023 | 20.42 | 20.54 | 20.10 | 20.15 | 37,101 | -0.10(-0.50%) |
Aug 31, 2023 | 20.45 | 20.52 | 20.19 | 20.25 | 285,041 | -0.14(-0.68%) |
Aug 30, 2023 | 20.37 | 20.49 | 20.28 | 20.39 | 60,301 | +0.08(+0.41%) |
Aug 29, 2023 | 20.23 | 20.50 | 20.14 | 20.31 | 59,118 | +0.08(+0.41%) |
Aug 28, 2023 | 20.21 | 20.39 | 20.05 | 20.23 | 60,734 | +0.14(+0.69%) |
Aug 25, 2023 | 19.96 | 20.14 | 19.86 | 20.09 | 72,420 | +0.19(+0.93%) |
Aug 24, 2023 | 20.40 | 20.44 | 19.86 | 19.90 | 203,734 | -0.45(-2.19%) |
Aug 23, 2023 | 19.89 | 20.35 | 19.89 | 20.35 | 106,339 | +0.61(+3.10%) |
Aug 22, 2023 | 19.97 | 20.11 | 19.73 | 19.73 | 341,353 | -0.16(-0.79%) |
Aug 21, 2023 | 20.05 | 20.06 | 19.70 | 19.89 | 389,206 | -0.11(-0.56%) |
Aug 18, 2023 | 19.91 | 20.10 | 19.76 | 20.00 | 160,090 | -0.07(-0.32%) |
Aug 17, 2023 | 19.90 | 20.26 | 19.88 | 20.07 | 163,115 | +0.17(+0.84%) |
Aug 16, 2023 | 19.60 | 20.00 | 19.60 | 19.90 | 149,796 | +0.21(+1.08%) |
Aug 15, 2023 | 20.08 | 20.08 | 19.67 | 19.69 | 51,863 | -0.31(-1.53%) |
Aug 14, 2023 | 19.91 | 20.07 | 19.36 | 19.99 | 131,975 | +0.04(+0.19%) |
Aug 11, 2023 | 20.38 | 20.49 | 19.93 | 19.96 | 109,460 | -0.39(-1.92%) |
Aug 10, 2023 | 20.39 | 20.62 | 20.21 | 20.35 | 157,470 | +0.19(+0.97%) |
Aug 09, 2023 | 19.63 | 20.35 | 19.57 | 20.15 | 186,002 | +0.63(+3.23%) |
Aug 08, 2023 | 19.68 | 19.68 | 19.32 | 19.52 | 52,981 | -0.30(-1.50%) |
Aug 07, 2023 | 19.75 | 19.89 | 19.49 | 19.82 | 66,775 | +0.09(+0.47%) |
Aug 04, 2023 | 19.76 | 20.29 | 19.66 | 19.73 | 88,019 | +0.05(+0.24%) |
Aug 03, 2023 | 19.86 | 19.91 | 19.60 | 19.68 | 59,732 | -0.31(-1.53%) |
Aug 02, 2023 | 20.47 | 20.47 | 19.88 | 19.98 | 105,542 | -0.52(-2.54%) |