Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.83 | 18.94 | 18.83 | 18.91 | 8,360 | +0.11(+0.56%) |
Oct 30, 2023 | 18.83 | 18.97 | 18.81 | 18.81 | 16,939 | -0.06(-0.31%) |
Oct 27, 2023 | 18.91 | 18.93 | 18.85 | 18.87 | 74,511 | -0.04(-0.23%) |
Oct 26, 2023 | 18.84 | 18.92 | 18.84 | 18.91 | 29,238 | +0.08(+0.43%) |
Oct 25, 2023 | 18.95 | 18.95 | 18.80 | 18.83 | 47,617 | -0.14(-0.76%) |
Oct 24, 2023 | 18.94 | 18.97 | 18.90 | 18.97 | 13,135 | +0.14(+0.76%) |
Oct 23, 2023 | 18.76 | 18.90 | 18.76 | 18.83 | 17,881 | +0.04(+0.23%) |
Oct 20, 2023 | 18.79 | 18.80 | 18.74 | 18.78 | 14,110 | +0.04(+0.19%) |
Oct 19, 2023 | 18.83 | 18.87 | 18.73 | 18.75 | 36,520 | -0.06(-0.33%) |
Oct 18, 2023 | 18.90 | 18.90 | 18.79 | 18.81 | 22,648 | -0.09(-0.49%) |
Oct 17, 2023 | 18.96 | 18.96 | 18.83 | 18.90 | 26,919 | -0.10(-0.51%) |
Oct 16, 2023 | 19.02 | 19.03 | 18.97 | 19.00 | 17,284 | -0.01(-0.05%) |
Oct 13, 2023 | 19.01 | 19.09 | 18.91 | 19.01 | 50,139 | +0.06(+0.30%) |
Oct 12, 2023 | 19.09 | 19.10 | 18.95 | 18.95 | 24,665 | -0.21(-1.10%) |
Oct 11, 2023 | 19.18 | 19.18 | 19.10 | 19.16 | 18,472 | +0.01(+0.05%) |
Oct 10, 2023 | 19.15 | 19.20 | 19.14 | 19.15 | 9,484 | +0.03(+0.16%) |
Oct 09, 2023 | 18.98 | 19.13 | 18.98 | 19.12 | 6,384 | +0.11(+0.60%) |
Oct 06, 2023 | 18.87 | 19.02 | 18.86 | 19.01 | 220,749 | +0.05(+0.25%) |
Oct 05, 2023 | 18.96 | 18.97 | 18.88 | 18.96 | 42,688 | +0.00(+0.00%) |
Oct 04, 2023 | 18.89 | 18.98 | 18.87 | 18.96 | 9,594 | +0.09(+0.47%) |
Oct 03, 2023 | 18.97 | 18.97 | 18.87 | 18.87 | 6,888 | -0.20(-1.07%) |
Oct 02, 2023 | 19.15 | 19.15 | 19.00 | 19.08 | 21,251 | -0.11(-0.55%) |
Sep 29, 2023 | 19.26 | 19.26 | 19.18 | 19.18 | 6,470 | +0.01(+0.07%) |
Sep 28, 2023 | 19.06 | 19.20 | 19.05 | 19.17 | 51,166 | +0.05(+0.27%) |
Sep 27, 2023 | 19.17 | 19.17 | 19.09 | 19.12 | 24,838 | -0.02(-0.10%) |
Sep 26, 2023 | 19.19 | 19.19 | 19.12 | 19.14 | 8,738 | -0.10(-0.50%) |
Sep 25, 2023 | 19.20 | 19.23 | 19.20 | 19.23 | 14,135 | -0.01(-0.07%) |
Sep 22, 2023 | 19.27 | 19.29 | 19.24 | 19.24 | 7,068 | +0.02(+0.13%) |
Sep 21, 2023 | 19.28 | 19.28 | 19.22 | 19.22 | 8,071 | -0.16(-0.80%) |
Sep 20, 2023 | 19.43 | 19.45 | 19.37 | 19.37 | 4,701 | -0.02(-0.10%) |
Sep 19, 2023 | 19.36 | 19.42 | 19.36 | 19.39 | 31,641 | -0.04(-0.20%) |
Sep 18, 2023 | 19.45 | 19.45 | 19.41 | 19.43 | 9,774 | +0.01(+0.05%) |
Sep 15, 2023 | 19.46 | 19.46 | 19.41 | 19.42 | 13,125 | -0.07(-0.34%) |
Sep 14, 2023 | 19.52 | 19.52 | 19.48 | 19.49 | 17,889 | +0.03(+0.17%) |
Sep 13, 2023 | 19.44 | 19.49 | 19.44 | 19.46 | 15,672 | +0.04(+0.22%) |
Sep 12, 2023 | 19.41 | 19.44 | 19.40 | 19.41 | 19,856 | +0.00(+0.00%) |
Sep 11, 2023 | 19.40 | 19.43 | 19.40 | 19.41 | 8,293 | +0.01(+0.07%) |
Sep 08, 2023 | 19.44 | 19.44 | 19.39 | 19.40 | 7,704 | -0.03(-0.17%) |
Sep 07, 2023 | 19.37 | 19.43 | 19.37 | 19.43 | 6,081 | +0.08(+0.42%) |
Sep 06, 2023 | 19.40 | 19.40 | 19.35 | 19.35 | 31,599 | -0.08(-0.39%) |
Sep 05, 2023 | 19.45 | 19.48 | 19.41 | 19.43 | 6,862 | -0.10(-0.49%) |
Sep 01, 2023 | 19.56 | 19.56 | 19.52 | 19.52 | 8,172 | -0.01(-0.06%) |
Aug 31, 2023 | 19.54 | 19.54 | 19.50 | 19.54 | 4,683 | +0.00(+0.00%) |
Aug 30, 2023 | 19.54 | 19.55 | 19.52 | 19.53 | 9,907 | +0.01(+0.05%) |
Aug 29, 2023 | 19.42 | 19.52 | 19.42 | 19.52 | 24,552 | +0.11(+0.59%) |
Aug 28, 2023 | 19.41 | 19.42 | 19.36 | 19.41 | 44,839 | +0.07(+0.35%) |
Aug 25, 2023 | 19.31 | 19.36 | 19.28 | 19.34 | 11,594 | +0.11(+0.57%) |
Aug 24, 2023 | 19.32 | 19.32 | 19.23 | 19.24 | 8,960 | -0.14(-0.73%) |
Aug 23, 2023 | 19.32 | 19.38 | 19.31 | 19.38 | 13,654 | +0.18(+0.91%) |
Aug 22, 2023 | 19.23 | 19.23 | 19.19 | 19.20 | 5,633 | +0.04(+0.20%) |
Aug 21, 2023 | 19.19 | 19.26 | 19.15 | 19.16 | 15,645 | -0.03(-0.15%) |
Aug 18, 2023 | 19.21 | 19.23 | 19.17 | 19.19 | 15,454 | +0.02(+0.12%) |
Aug 17, 2023 | 19.26 | 19.26 | 19.16 | 19.17 | 10,129 | -0.10(-0.52%) |
Aug 16, 2023 | 19.34 | 19.34 | 19.27 | 19.27 | 39,042 | -0.07(-0.37%) |
Aug 15, 2023 | 19.34 | 19.36 | 19.34 | 19.34 | 13,239 | -0.06(-0.32%) |
Aug 14, 2023 | 19.30 | 19.43 | 19.30 | 19.40 | 16,952 | +0.08(+0.43%) |
Aug 11, 2023 | 19.33 | 19.34 | 19.32 | 19.32 | 3,887 | -0.05(-0.24%) |
Aug 10, 2023 | 19.46 | 19.47 | 19.33 | 19.36 | 26,304 | -0.04(-0.20%) |
Aug 09, 2023 | 19.39 | 19.41 | 19.35 | 19.40 | 11,287 | +0.01(+0.05%) |
Aug 08, 2023 | 19.33 | 19.41 | 19.33 | 19.39 | 8,426 | +0.00(+0.02%) |
Aug 07, 2023 | 19.37 | 19.39 | 19.34 | 19.39 | 5,833 | +0.03(+0.17%) |
Aug 04, 2023 | 19.34 | 19.43 | 19.34 | 19.35 | 21,089 | +0.09(+0.47%) |
Aug 03, 2023 | 19.24 | 19.27 | 19.24 | 19.26 | 2,733 | -0.07(-0.37%) |
Aug 02, 2023 | 19.28 | 19.34 | 19.26 | 19.34 | 8,398 | -0.05(-0.27%) |