Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.54 | 16.88 | 16.50 | 16.79 | 163,754 | +0.12(+0.70%) |
Oct 30, 2023 | 16.85 | 17.01 | 16.51 | 16.67 | 233,079 | -0.07(-0.41%) |
Oct 27, 2023 | 17.36 | 17.40 | 16.63 | 16.74 | 238,065 | -0.64(-3.71%) |
Oct 26, 2023 | 17.39 | 17.54 | 17.21 | 17.39 | 193,246 | +0.04(+0.22%) |
Oct 25, 2023 | 17.14 | 17.48 | 17.14 | 17.35 | 150,304 | +0.10(+0.57%) |
Oct 24, 2023 | 17.48 | 17.49 | 17.15 | 17.25 | 144,339 | -0.08(-0.45%) |
Oct 23, 2023 | 17.38 | 17.50 | 17.17 | 17.33 | 186,701 | -0.18(-1.00%) |
Oct 20, 2023 | 17.27 | 17.59 | 17.25 | 17.51 | 204,234 | +0.21(+1.24%) |
Oct 19, 2023 | 17.60 | 17.61 | 17.18 | 17.29 | 202,950 | -0.34(-1.94%) |
Oct 18, 2023 | 17.90 | 17.93 | 17.58 | 17.63 | 143,388 | -0.40(-2.22%) |
Oct 17, 2023 | 17.72 | 18.16 | 17.72 | 18.03 | 200,113 | +0.24(+1.36%) |
Oct 16, 2023 | 17.71 | 17.85 | 17.51 | 17.79 | 153,405 | +0.17(+0.98%) |
Oct 13, 2023 | 17.94 | 17.99 | 17.53 | 17.62 | 143,742 | -0.29(-1.62%) |
Oct 12, 2023 | 17.96 | 17.98 | 17.60 | 17.91 | 219,724 | -0.08(-0.43%) |
Oct 11, 2023 | 18.09 | 18.18 | 17.85 | 17.98 | 124,800 | +0.01(+0.05%) |
Oct 10, 2023 | 17.82 | 18.08 | 17.70 | 17.98 | 202,256 | +0.26(+1.47%) |
Oct 09, 2023 | 17.59 | 17.85 | 17.48 | 17.71 | 218,439 | +0.02(+0.11%) |
Oct 06, 2023 | 17.46 | 17.92 | 17.46 | 17.70 | 226,584 | +0.09(+0.49%) |
Oct 05, 2023 | 17.72 | 17.77 | 17.47 | 17.61 | 282,356 | -0.06(-0.33%) |
Oct 04, 2023 | 17.36 | 17.74 | 17.36 | 17.67 | 140,748 | +0.18(+1.05%) |
Oct 03, 2023 | 17.67 | 17.74 | 17.37 | 17.48 | 148,300 | -0.37(-2.05%) |
Oct 02, 2023 | 18.08 | 18.18 | 17.84 | 17.85 | 119,207 | -0.25(-1.39%) |
Sep 29, 2023 | 18.34 | 18.34 | 17.95 | 18.10 | 216,362 | -0.17(-0.95%) |
Sep 28, 2023 | 18.02 | 18.28 | 18.02 | 18.27 | 128,456 | +0.26(+1.45%) |
Sep 27, 2023 | 18.30 | 18.32 | 17.83 | 18.01 | 196,045 | -0.14(-0.74%) |
Sep 26, 2023 | 17.85 | 18.47 | 17.73 | 18.15 | 277,763 | +0.22(+1.24%) |
Sep 25, 2023 | 17.96 | 17.99 | 17.82 | 17.93 | 217,963 | -0.10(-0.53%) |
Sep 22, 2023 | 18.19 | 18.25 | 17.91 | 18.02 | 155,664 | -0.09(-0.48%) |
Sep 21, 2023 | 18.52 | 18.58 | 18.09 | 18.11 | 157,280 | -0.49(-2.64%) |
Sep 20, 2023 | 18.96 | 19.09 | 18.58 | 18.60 | 128,038 | -0.31(-1.63%) |
Sep 19, 2023 | 18.83 | 19.02 | 18.79 | 18.91 | 164,164 | +0.10(+0.51%) |
Sep 18, 2023 | 18.96 | 19.18 | 18.79 | 18.81 | 146,958 | -0.23(-1.22%) |
Sep 15, 2023 | 19.34 | 19.53 | 19.00 | 19.05 | 331,767 | -0.42(-2.18%) |
Sep 14, 2023 | 19.14 | 19.57 | 19.08 | 19.47 | 127,887 | +0.39(+2.02%) |
Sep 13, 2023 | 19.19 | 19.33 | 19.02 | 19.08 | 164,492 | -0.20(-1.05%) |
Sep 12, 2023 | 19.35 | 19.47 | 19.24 | 19.29 | 88,062 | -0.06(-0.30%) |
Sep 11, 2023 | 19.70 | 19.77 | 19.28 | 19.34 | 138,633 | +0.01(+0.05%) |
Sep 08, 2023 | 19.07 | 19.40 | 19.06 | 19.33 | 103,654 | +0.24(+1.26%) |
Sep 07, 2023 | 19.26 | 19.34 | 19.09 | 19.09 | 108,200 | -0.22(-1.15%) |
Sep 06, 2023 | 19.49 | 19.75 | 19.19 | 19.32 | 170,519 | -0.32(-1.62%) |
Sep 05, 2023 | 20.19 | 20.19 | 19.58 | 19.63 | 184,943 | -0.69(-3.42%) |
Sep 01, 2023 | 20.22 | 20.60 | 20.17 | 20.33 | 162,807 | +0.41(+2.08%) |
Aug 31, 2023 | 20.14 | 20.35 | 19.91 | 19.91 | 235,072 | -0.24(-1.20%) |
Aug 30, 2023 | 19.95 | 20.29 | 19.95 | 20.15 | 94,824 | +0.09(+0.43%) |
Aug 29, 2023 | 19.94 | 20.23 | 19.94 | 20.07 | 139,523 | +0.04(+0.19%) |
Aug 28, 2023 | 19.95 | 20.25 | 19.95 | 20.03 | 96,033 | +0.03(+0.14%) |
Aug 25, 2023 | 19.92 | 20.17 | 19.86 | 20.00 | 106,212 | +0.14(+0.73%) |
Aug 24, 2023 | 19.92 | 20.31 | 19.83 | 19.86 | 92,400 | -0.16(-0.82%) |
Aug 23, 2023 | 19.87 | 20.17 | 19.86 | 20.02 | 109,906 | +0.14(+0.73%) |
Aug 22, 2023 | 19.86 | 20.24 | 19.81 | 19.87 | 118,025 | -0.29(-1.43%) |
Aug 21, 2023 | 20.32 | 20.51 | 20.12 | 20.16 | 68,649 | -0.19(-0.95%) |
Aug 18, 2023 | 19.96 | 20.57 | 19.96 | 20.36 | 106,493 | +0.21(+1.05%) |
Aug 17, 2023 | 20.42 | 20.51 | 20.13 | 20.14 | 96,748 | -0.28(-1.37%) |
Aug 16, 2023 | 20.57 | 20.72 | 20.42 | 20.42 | 93,222 | -0.16(-0.80%) |
Aug 15, 2023 | 20.68 | 20.84 | 20.58 | 20.59 | 113,796 | -0.24(-1.16%) |
Aug 14, 2023 | 20.93 | 21.00 | 20.62 | 20.83 | 99,421 | -0.42(-2.00%) |
Aug 11, 2023 | 20.95 | 21.25 | 20.88 | 21.25 | 116,290 | +0.24(+1.15%) |
Aug 10, 2023 | 21.46 | 21.61 | 20.96 | 21.01 | 96,004 | -0.38(-1.76%) |
Aug 09, 2023 | 21.04 | 21.43 | 21.04 | 21.39 | 104,701 | +0.26(+1.23%) |
Aug 08, 2023 | 21.43 | 21.43 | 20.86 | 21.13 | 110,539 | -0.20(-0.95%) |
Aug 07, 2023 | 21.42 | 21.45 | 21.10 | 21.33 | 85,677 | -0.06(-0.27%) |
Aug 04, 2023 | 21.56 | 21.77 | 21.37 | 21.39 | 132,017 | -0.18(-0.85%) |
Aug 03, 2023 | 21.44 | 21.94 | 20.93 | 21.57 | 180,943 | +0.24(+1.13%) |
Aug 02, 2023 | 21.36 | 21.47 | 21.20 | 21.33 | 92,426 | -0.26(-1.21%) |