Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.32 | 16.42 | 15.99 | 15.99 | 66,558 | -0.21(-1.28%) |
Oct 30, 2023 | 16.13 | 16.32 | 15.90 | 16.20 | 53,282 | -0.14(-0.85%) |
Oct 27, 2023 | 16.27 | 16.35 | 16.06 | 16.34 | 136,521 | -0.10(-0.60%) |
Oct 26, 2023 | 16.02 | 16.48 | 15.91 | 16.44 | 66,236 | +0.46(+2.85%) |
Oct 25, 2023 | 16.19 | 16.21 | 15.84 | 15.98 | 102,424 | -0.73(-4.38%) |
Oct 24, 2023 | 16.40 | 16.72 | 16.30 | 16.72 | 83,772 | +0.40(+2.43%) |
Oct 23, 2023 | 15.73 | 16.54 | 15.58 | 16.32 | 98,999 | +0.39(+2.42%) |
Oct 20, 2023 | 15.82 | 16.02 | 15.75 | 15.93 | 73,624 | +0.17(+1.07%) |
Oct 19, 2023 | 16.21 | 16.43 | 15.75 | 15.77 | 124,579 | -0.62(-3.81%) |
Oct 18, 2023 | 16.37 | 16.50 | 16.19 | 16.39 | 160,833 | -0.37(-2.19%) |
Oct 17, 2023 | 16.59 | 16.84 | 16.44 | 16.76 | 111,985 | -0.37(-2.14%) |
Oct 16, 2023 | 17.13 | 17.17 | 17.00 | 17.12 | 60,469 | -0.52(-2.97%) |
Oct 13, 2023 | 17.74 | 17.74 | 17.53 | 17.65 | 71,151 | +0.58(+3.42%) |
Oct 12, 2023 | 17.84 | 17.87 | 17.03 | 17.06 | 103,435 | -0.96(-5.33%) |
Oct 11, 2023 | 17.86 | 18.02 | 17.71 | 18.02 | 135,455 | +0.68(+3.94%) |
Oct 10, 2023 | 17.01 | 17.52 | 16.90 | 17.34 | 106,892 | +0.05(+0.29%) |
Oct 09, 2023 | 16.81 | 17.35 | 16.64 | 17.29 | 50,166 | +0.65(+3.93%) |
Oct 06, 2023 | 16.39 | 16.93 | 16.31 | 16.64 | 107,478 | -0.40(-2.33%) |
Oct 05, 2023 | 17.18 | 17.18 | 16.93 | 17.03 | 38,907 | -0.18(-1.04%) |
Oct 04, 2023 | 17.07 | 17.21 | 16.88 | 17.21 | 89,232 | +0.44(+2.60%) |
Oct 03, 2023 | 17.22 | 17.34 | 16.66 | 16.78 | 553,436 | -0.72(-4.13%) |
Oct 02, 2023 | 17.84 | 18.42 | 17.41 | 17.50 | 83,930 | -0.59(-3.28%) |
Sep 29, 2023 | 18.32 | 18.40 | 17.93 | 18.09 | 52,851 | +0.02(+0.11%) |
Sep 28, 2023 | 17.66 | 18.07 | 17.49 | 18.07 | 212,498 | +0.06(+0.33%) |
Sep 27, 2023 | 18.39 | 18.42 | 17.87 | 18.01 | 43,986 | -0.18(-0.98%) |
Sep 26, 2023 | 18.46 | 18.48 | 18.15 | 18.19 | 52,404 | -0.17(-0.92%) |
Sep 25, 2023 | 18.59 | 18.51 | 18.30 | 18.36 | 163,761 | -0.95(-4.92%) |
Sep 22, 2023 | 18.97 | 19.33 | 18.96 | 19.31 | 67,377 | +0.34(+1.77%) |
Sep 21, 2023 | 19.30 | 19.30 | 18.95 | 18.97 | 94,958 | -1.03(-5.13%) |
Sep 20, 2023 | 20.11 | 20.18 | 19.99 | 20.00 | 15,235 | +0.09(+0.43%) |
Sep 19, 2023 | 20.00 | 20.15 | 19.87 | 19.91 | 32,529 | -0.25(-1.22%) |
Sep 18, 2023 | 19.90 | 20.19 | 19.90 | 20.16 | 30,628 | +0.17(+0.84%) |
Sep 15, 2023 | 20.12 | 20.18 | 19.97 | 19.99 | 34,830 | -0.20(-0.98%) |
Sep 14, 2023 | 20.37 | 20.37 | 20.14 | 20.19 | 54,411 | -0.31(-1.53%) |
Sep 13, 2023 | 20.40 | 20.62 | 20.38 | 20.50 | 27,909 | -0.04(-0.19%) |
Sep 12, 2023 | 20.33 | 20.54 | 20.27 | 20.54 | 24,766 | +0.20(+0.96%) |
Sep 11, 2023 | 20.34 | 20.43 | 20.26 | 20.34 | 49,303 | -0.25(-1.21%) |
Sep 08, 2023 | 20.62 | 20.81 | 20.55 | 20.59 | 61,176 | +0.10(+0.50%) |
Sep 07, 2023 | 20.44 | 20.51 | 20.30 | 20.49 | 96,064 | +0.11(+0.53%) |
Sep 06, 2023 | 20.54 | 20.54 | 20.32 | 20.38 | 77,510 | +0.14(+0.68%) |
Sep 05, 2023 | 20.50 | 20.59 | 20.25 | 20.25 | 113,049 | -0.61(-2.91%) |
Sep 01, 2023 | 21.34 | 21.34 | 20.78 | 20.85 | 54,074 | -0.69(-3.19%) |
Aug 31, 2023 | 21.40 | 21.68 | 21.40 | 21.54 | 45,159 | +0.17(+0.78%) |
Aug 30, 2023 | 21.29 | 21.43 | 21.17 | 21.37 | 31,381 | -0.02(-0.09%) |
Aug 29, 2023 | 20.84 | 21.46 | 20.84 | 21.39 | 52,769 | +0.41(+1.96%) |
Aug 28, 2023 | 21.10 | 21.10 | 20.79 | 20.98 | 27,468 | +0.13(+0.61%) |
Aug 25, 2023 | 20.68 | 20.98 | 20.59 | 20.85 | 20,243 | +0.01(+0.05%) |
Aug 24, 2023 | 20.97 | 21.05 | 20.80 | 20.84 | 51,311 | -0.21(-0.98%) |
Aug 23, 2023 | 20.56 | 21.20 | 20.54 | 21.05 | 78,831 | +0.96(+4.78%) |
Aug 22, 2023 | 19.85 | 20.09 | 19.79 | 20.09 | 41,948 | +0.28(+1.44%) |
Aug 21, 2023 | 19.85 | 19.89 | 19.66 | 19.81 | 160,826 | -0.53(-2.60%) |
Aug 18, 2023 | 20.20 | 20.50 | 20.16 | 20.34 | 98,891 | +0.11(+0.53%) |
Aug 17, 2023 | 20.27 | 20.29 | 20.02 | 20.23 | 64,889 | -0.17(-0.82%) |
Aug 16, 2023 | 20.59 | 20.79 | 20.34 | 20.39 | 76,749 | -0.32(-1.56%) |
Aug 15, 2023 | 20.84 | 20.91 | 20.72 | 20.72 | 20,075 | -0.26(-1.22%) |
Aug 14, 2023 | 20.99 | 21.32 | 20.87 | 20.97 | 26,157 | -0.10(-0.46%) |
Aug 11, 2023 | 21.03 | 21.26 | 21.03 | 21.07 | 55,785 | -0.18(-0.83%) |
Aug 10, 2023 | 21.82 | 21.94 | 21.24 | 21.25 | 40,742 | -0.66(-3.00%) |
Aug 09, 2023 | 21.82 | 21.93 | 21.74 | 21.90 | 9,585 | +0.25(+1.18%) |
Aug 08, 2023 | 21.77 | 21.99 | 21.57 | 21.65 | 40,596 | +0.47(+2.22%) |
Aug 07, 2023 | 21.41 | 21.47 | 21.10 | 21.18 | 22,127 | -0.43(-2.00%) |
Aug 04, 2023 | 21.04 | 21.67 | 21.00 | 21.61 | 57,967 | +0.71(+3.38%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.74 | 20.90 | 172,959 | -1.04(-4.74%) |
Aug 02, 2023 | 21.88 | 21.98 | 21.60 | 21.94 | 182,078 | -0.41(-1.82%) |