Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.84 | 16.93 | 16.80 | 16.89 | 8,735 | +0.26(+1.59%) |
Oct 30, 2023 | 16.59 | 16.64 | 16.58 | 16.63 | 1,046 | +0.22(+1.37%) |
Oct 27, 2023 | 16.61 | 16.61 | 16.36 | 16.40 | 3,950 | -0.14(-0.86%) |
Oct 26, 2023 | 16.62 | 16.66 | 16.51 | 16.54 | 9,205 | +0.07(+0.45%) |
Oct 25, 2023 | 16.90 | 16.90 | 16.45 | 16.47 | 6,861 | -0.49(-2.89%) |
Oct 24, 2023 | 16.87 | 16.96 | 16.87 | 16.96 | 2,127 | +0.05(+0.30%) |
Oct 23, 2023 | 16.81 | 17.04 | 16.81 | 16.91 | 8,498 | -0.12(-0.73%) |
Oct 20, 2023 | 17.18 | 17.18 | 17.03 | 17.03 | 5,436 | -0.13(-0.77%) |
Oct 19, 2023 | 17.42 | 17.42 | 17.17 | 17.17 | 4,178 | -0.31(-1.80%) |
Oct 18, 2023 | 17.79 | 17.79 | 17.43 | 17.48 | 5,156 | -0.26(-1.49%) |
Oct 17, 2023 | 17.74 | 17.76 | 17.68 | 17.74 | 9,121 | -0.06(-0.34%) |
Oct 16, 2023 | 17.83 | 17.85 | 17.79 | 17.80 | 8,649 | +0.11(+0.65%) |
Oct 13, 2023 | 17.90 | 17.90 | 17.69 | 17.69 | 2,817 | -0.18(-1.01%) |
Oct 12, 2023 | 17.96 | 17.96 | 17.84 | 17.87 | 2,368 | -0.19(-1.05%) |
Oct 11, 2023 | 18.00 | 18.07 | 17.95 | 18.06 | 7,539 | +0.16(+0.92%) |
Oct 10, 2023 | 17.89 | 17.94 | 17.89 | 17.89 | 4,183 | +0.09(+0.53%) |
Oct 09, 2023 | 17.80 | 17.81 | 17.80 | 17.80 | 1,325 | +0.21(+1.19%) |
Oct 06, 2023 | 17.46 | 17.70 | 17.45 | 17.59 | 10,586 | +0.01(+0.04%) |
Oct 05, 2023 | 17.39 | 17.63 | 17.39 | 17.58 | 4,527 | +0.17(+0.99%) |
Oct 04, 2023 | 17.44 | 17.44 | 17.26 | 17.41 | 4,139 | -0.00(-0.02%) |
Oct 03, 2023 | 17.35 | 17.41 | 17.35 | 17.41 | 4,139 | -0.30(-1.71%) |
Oct 02, 2023 | 18.20 | 18.20 | 17.70 | 17.72 | 11,497 | -0.41(-2.29%) |
Sep 29, 2023 | 18.23 | 18.29 | 18.12 | 18.13 | 5,472 | +0.05(+0.25%) |
Sep 28, 2023 | 17.93 | 18.09 | 17.93 | 18.09 | 1,836 | +0.14(+0.76%) |
Sep 27, 2023 | 18.01 | 18.10 | 17.90 | 17.95 | 6,626 | -0.00(-0.02%) |
Sep 26, 2023 | 18.25 | 18.25 | 17.95 | 17.95 | 3,818 | -0.31(-1.68%) |
Sep 25, 2023 | 18.25 | 18.36 | 18.25 | 18.26 | 2,880 | -0.27(-1.46%) |
Sep 22, 2023 | 18.41 | 18.57 | 18.41 | 18.53 | 8,344 | +0.17(+0.93%) |
Sep 21, 2023 | 18.72 | 18.72 | 18.36 | 18.36 | 8,336 | -0.45(-2.41%) |
Sep 20, 2023 | 18.92 | 19.01 | 18.81 | 18.81 | 7,408 | -0.08(-0.41%) |
Sep 19, 2023 | 19.00 | 19.00 | 18.87 | 18.89 | 10,347 | +0.01(+0.03%) |
Sep 18, 2023 | 19.10 | 19.10 | 18.88 | 18.88 | 3,299 | -0.04(-0.22%) |
Sep 15, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 200 | +0.05(+0.26%) |
Sep 14, 2023 | 18.89 | 18.91 | 18.88 | 18.88 | 3,465 | +0.15(+0.80%) |
Sep 13, 2023 | 18.79 | 18.80 | 18.73 | 18.73 | 3,445 | +0.00(+0.01%) |
Sep 12, 2023 | 18.82 | 18.88 | 18.72 | 18.72 | 2,646 | -0.07(-0.38%) |
Sep 11, 2023 | 18.91 | 18.91 | 18.80 | 18.80 | 8,072 | +0.09(+0.47%) |
Sep 08, 2023 | 18.72 | 18.79 | 18.71 | 18.71 | 4,937 | +0.06(+0.33%) |
Sep 07, 2023 | 18.66 | 18.69 | 18.64 | 18.65 | 4,444 | +0.02(+0.10%) |
Sep 06, 2023 | 18.75 | 18.78 | 18.63 | 18.63 | 6,751 | -0.13(-0.68%) |
Sep 05, 2023 | 18.93 | 18.93 | 18.75 | 18.75 | 6,857 | -0.19(-1.01%) |
Sep 01, 2023 | 18.96 | 18.97 | 18.93 | 18.94 | 6,753 | +0.10(+0.55%) |
Aug 31, 2023 | 18.88 | 18.92 | 18.84 | 18.84 | 849 | +0.01(+0.08%) |
Aug 30, 2023 | 18.84 | 18.87 | 18.83 | 18.83 | 1,239 | -0.01(-0.08%) |
Aug 29, 2023 | 18.75 | 18.87 | 18.75 | 18.84 | 3,233 | +0.16(+0.85%) |
Aug 28, 2023 | 18.56 | 18.68 | 18.56 | 18.68 | 6,654 | +0.29(+1.59%) |
Aug 25, 2023 | 18.56 | 18.56 | 18.39 | 18.39 | 5,710 | -0.17(-0.92%) |
Aug 24, 2023 | 18.55 | 18.56 | 18.55 | 18.56 | 2,793 | -0.03(-0.16%) |
Aug 23, 2023 | 18.32 | 18.59 | 18.32 | 18.59 | 966 | +0.29(+1.61%) |
Aug 22, 2023 | 18.33 | 18.35 | 18.29 | 18.29 | 8,067 | -0.11(-0.58%) |
Aug 21, 2023 | 18.45 | 18.45 | 18.31 | 18.40 | 5,612 | -0.04(-0.23%) |
Aug 18, 2023 | 18.40 | 18.44 | 18.40 | 18.44 | 3,565 | +0.06(+0.31%) |
Aug 17, 2023 | 18.45 | 18.45 | 18.39 | 18.39 | 640 | -0.19(-1.04%) |
Aug 16, 2023 | 18.73 | 18.73 | 18.58 | 18.58 | 1,672 | -0.11(-0.58%) |
Aug 15, 2023 | 18.75 | 18.75 | 18.67 | 18.69 | 3,855 | -0.18(-0.94%) |
Aug 14, 2023 | 18.82 | 18.96 | 18.82 | 18.86 | 6,990 | -0.10(-0.50%) |
Aug 11, 2023 | 18.98 | 18.99 | 18.95 | 18.96 | 7,728 | -0.03(-0.16%) |
Aug 10, 2023 | 19.05 | 19.08 | 18.95 | 18.99 | 9,592 | -0.06(-0.31%) |
Aug 09, 2023 | 19.14 | 19.14 | 19.05 | 19.05 | 1,343 | -0.03(-0.16%) |
Aug 08, 2023 | 18.95 | 19.08 | 18.90 | 19.08 | 9,716 | -0.04(-0.19%) |
Aug 07, 2023 | 19.05 | 19.12 | 19.04 | 19.12 | 1,585 | +0.09(+0.48%) |
Aug 04, 2023 | 18.93 | 19.09 | 18.91 | 19.02 | 4,059 | +0.29(+1.52%) |
Aug 03, 2023 | 18.75 | 18.81 | 18.70 | 18.74 | 4,279 | -0.26(-1.38%) |
Aug 02, 2023 | 19.02 | 19.03 | 19.00 | 19.00 | 4,134 | -0.12(-0.61%) |