Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.37 | 16.37 | 16.20 | 16.36 | 4,149,435 | -0.17(-1.00%) |
Oct 30, 2023 | 16.69 | 16.73 | 16.49 | 16.53 | 8,967,684 | +0.14(+0.83%) |
Oct 27, 2023 | 16.53 | 16.54 | 16.38 | 16.39 | 2,824,998 | +0.14(+0.84%) |
Oct 26, 2023 | 16.31 | 16.33 | 16.22 | 16.26 | 2,959,575 | -0.07(-0.42%) |
Oct 25, 2023 | 16.36 | 16.44 | 16.28 | 16.33 | 1,791,561 | -0.31(-1.88%) |
Oct 24, 2023 | 16.50 | 16.68 | 16.46 | 16.64 | 2,605,127 | +0.27(+1.67%) |
Oct 23, 2023 | 16.25 | 16.41 | 16.21 | 16.36 | 1,770,249 | +0.03(+0.18%) |
Oct 20, 2023 | 16.41 | 16.43 | 16.34 | 16.34 | 1,676,738 | -0.06(-0.36%) |
Oct 19, 2023 | 16.47 | 16.52 | 16.37 | 16.39 | 2,709,049 | -0.27(-1.64%) |
Oct 18, 2023 | 16.75 | 16.78 | 16.64 | 16.67 | 1,761,986 | -0.26(-1.56%) |
Oct 17, 2023 | 16.81 | 16.97 | 16.78 | 16.93 | 1,429,634 | -0.02(-0.12%) |
Oct 16, 2023 | 16.82 | 16.99 | 16.77 | 16.95 | 2,400,125 | +0.11(+0.64%) |
Oct 13, 2023 | 16.86 | 16.92 | 16.81 | 16.84 | 2,897,638 | -0.25(-1.48%) |
Oct 12, 2023 | 17.26 | 17.27 | 17.06 | 17.10 | 4,386,204 | -0.08(-0.45%) |
Oct 11, 2023 | 17.18 | 17.20 | 17.07 | 17.17 | 2,825,623 | +0.10(+0.57%) |
Oct 10, 2023 | 16.96 | 17.12 | 16.94 | 17.08 | 3,042,443 | +0.23(+1.39%) |
Oct 09, 2023 | 16.75 | 16.85 | 16.72 | 16.84 | 1,862,043 | -0.07(-0.40%) |
Oct 06, 2023 | 16.76 | 16.95 | 16.68 | 16.91 | 2,642,193 | +0.29(+1.76%) |
Oct 05, 2023 | 16.61 | 16.64 | 16.53 | 16.62 | 2,170,886 | +0.11(+0.65%) |
Oct 04, 2023 | 16.53 | 16.58 | 16.47 | 16.51 | 2,222,524 | +0.08(+0.47%) |
Oct 03, 2023 | 16.47 | 16.52 | 16.42 | 16.43 | 2,499,507 | -0.22(-1.35%) |
Oct 02, 2023 | 16.76 | 16.78 | 16.61 | 16.66 | 2,360,805 | -0.07(-0.41%) |
Sep 29, 2023 | 16.84 | 16.84 | 16.71 | 16.73 | 3,086,119 | +0.17(+1.00%) |
Sep 28, 2023 | 16.49 | 16.59 | 16.45 | 16.56 | 2,544,669 | -0.08(-0.47%) |
Sep 27, 2023 | 16.70 | 16.72 | 16.57 | 16.64 | 2,636,346 | +0.16(+0.95%) |
Sep 26, 2023 | 16.53 | 16.56 | 16.47 | 16.48 | 3,327,571 | -0.26(-1.57%) |
Sep 25, 2023 | 16.71 | 16.75 | 16.74 | 16.75 | 3,161,810 | -0.31(-1.83%) |
Sep 22, 2023 | 17.12 | 17.14 | 17.04 | 17.06 | 3,161,412 | +0.35(+2.10%) |
Sep 21, 2023 | 16.74 | 16.77 | 16.70 | 16.71 | 2,284,488 | -0.27(-1.61%) |
Sep 20, 2023 | 17.05 | 17.15 | 16.97 | 16.98 | 1,800,695 | -0.06(-0.34%) |
Sep 19, 2023 | 17.01 | 17.05 | 16.98 | 17.04 | 1,837,743 | +0.01(+0.06%) |
Sep 18, 2023 | 17.01 | 17.05 | 16.95 | 17.03 | 1,936,403 | -0.08(-0.46%) |
Sep 15, 2023 | 17.17 | 17.19 | 17.08 | 17.11 | 2,614,346 | -0.09(-0.51%) |
Sep 14, 2023 | 17.15 | 17.21 | 17.10 | 17.19 | 2,017,451 | -0.05(-0.28%) |
Sep 13, 2023 | 17.23 | 17.30 | 17.21 | 17.24 | 2,801,368 | -0.01(-0.06%) |
Sep 12, 2023 | 17.19 | 17.31 | 17.14 | 17.25 | 2,282,479 | +0.09(+0.51%) |
Sep 11, 2023 | 17.17 | 17.20 | 17.10 | 17.16 | 2,458,293 | -0.15(-0.85%) |
Sep 08, 2023 | 17.31 | 17.36 | 17.24 | 17.31 | 2,021,965 | +0.00(+0.00%) |
Sep 07, 2023 | 17.37 | 17.39 | 17.29 | 17.31 | 3,584,658 | -0.33(-1.88%) |
Sep 06, 2023 | 17.61 | 17.74 | 17.61 | 17.64 | 2,315,207 | -0.01(-0.06%) |
Sep 05, 2023 | 17.71 | 17.75 | 17.65 | 17.65 | 2,494,587 | -0.32(-1.79%) |
Sep 01, 2023 | 17.93 | 18.14 | 17.92 | 17.97 | 2,702,815 | +0.27(+1.54%) |
Aug 31, 2023 | 17.77 | 17.81 | 17.68 | 17.70 | 2,523,208 | -0.17(-0.93%) |
Aug 30, 2023 | 17.87 | 17.91 | 17.81 | 17.87 | 2,065,864 | -0.02(-0.11%) |
Aug 29, 2023 | 17.73 | 17.94 | 17.70 | 17.89 | 3,784,612 | +0.45(+2.57%) |
Aug 28, 2023 | 17.36 | 17.47 | 17.34 | 17.44 | 1,998,165 | +0.26(+1.53%) |
Aug 25, 2023 | 17.22 | 17.22 | 17.07 | 17.17 | 2,091,889 | -0.01(-0.06%) |
Aug 24, 2023 | 17.26 | 17.31 | 17.16 | 17.18 | 2,345,883 | -0.06(-0.34%) |
Aug 23, 2023 | 17.16 | 17.30 | 17.13 | 17.24 | 2,416,523 | +0.26(+1.55%) |
Aug 22, 2023 | 17.09 | 17.10 | 16.95 | 16.98 | 2,604,026 | -0.03(-0.17%) |
Aug 21, 2023 | 16.98 | 17.04 | 16.88 | 17.01 | 2,772,111 | -0.24(-1.41%) |
Aug 18, 2023 | 17.21 | 17.31 | 17.17 | 17.25 | 2,553,730 | -0.22(-1.28%) |
Aug 17, 2023 | 17.66 | 17.69 | 17.46 | 17.48 | 2,475,677 | -0.04(-0.22%) |
Aug 16, 2023 | 17.51 | 17.61 | 17.48 | 17.52 | 2,963,913 | -0.20(-1.16%) |
Aug 15, 2023 | 17.84 | 17.84 | 17.68 | 17.72 | 2,227,150 | -0.29(-1.62%) |
Aug 14, 2023 | 17.90 | 18.04 | 17.86 | 18.01 | 2,757,465 | -0.13(-0.70%) |
Aug 11, 2023 | 18.17 | 18.22 | 18.11 | 18.14 | 2,925,517 | -0.29(-1.59%) |
Aug 10, 2023 | 18.43 | 18.52 | 18.35 | 18.43 | 3,706,097 | +0.07(+0.37%) |
Aug 09, 2023 | 18.41 | 18.41 | 18.27 | 18.36 | 7,906,199 | -0.01(-0.05%) |
Aug 08, 2023 | 18.31 | 18.38 | 18.26 | 18.37 | 2,707,069 | -0.31(-1.67%) |
Aug 07, 2023 | 18.77 | 18.77 | 18.64 | 18.69 | 2,871,423 | +0.05(+0.26%) |
Aug 04, 2023 | 18.73 | 18.81 | 18.61 | 18.64 | 3,720,524 | -0.43(-2.25%) |
Aug 03, 2023 | 19.07 | 19.13 | 19.03 | 19.07 | 1,995,719 | +0.19(+0.98%) |
Aug 02, 2023 | 19.00 | 19.00 | 18.86 | 18.88 | 2,968,021 | -0.33(-1.73%) |