Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.68 | 18.69 | 18.65 | 18.67 | 2,917 | -0.02(-0.10%) |
Oct 30, 2023 | 18.66 | 18.71 | 18.62 | 18.69 | 8,438 | +0.15(+0.82%) |
Oct 27, 2023 | 18.60 | 18.62 | 18.53 | 18.54 | 21,364 | +0.02(+0.12%) |
Oct 26, 2023 | 18.58 | 18.66 | 18.49 | 18.52 | 48,510 | -0.07(-0.36%) |
Oct 25, 2023 | 18.67 | 18.68 | 18.59 | 18.59 | 2,722 | -0.09(-0.49%) |
Oct 24, 2023 | 18.67 | 18.70 | 18.62 | 18.68 | 6,606 | +0.06(+0.34%) |
Oct 23, 2023 | 18.55 | 18.71 | 18.55 | 18.62 | 39,005 | +0.06(+0.34%) |
Oct 20, 2023 | 18.52 | 18.55 | 18.50 | 18.55 | 3,777 | +0.02(+0.10%) |
Oct 19, 2023 | 18.55 | 18.62 | 18.50 | 18.54 | 4,726 | -0.03(-0.14%) |
Oct 18, 2023 | 18.57 | 18.57 | 18.55 | 18.56 | 6,186 | -0.07(-0.38%) |
Oct 17, 2023 | 18.64 | 18.65 | 18.57 | 18.63 | 8,399 | -0.05(-0.28%) |
Oct 16, 2023 | 18.66 | 18.71 | 18.66 | 18.68 | 10,296 | +0.05(+0.28%) |
Oct 13, 2023 | 18.65 | 18.73 | 18.63 | 18.63 | 7,642 | +0.01(+0.08%) |
Oct 12, 2023 | 18.71 | 18.71 | 18.60 | 18.62 | 5,137 | -0.12(-0.62%) |
Oct 11, 2023 | 18.76 | 18.83 | 18.68 | 18.73 | 10,275 | +0.00(+0.03%) |
Oct 10, 2023 | 18.70 | 18.76 | 18.67 | 18.73 | 8,455 | +0.06(+0.34%) |
Oct 09, 2023 | 18.61 | 18.69 | 18.59 | 18.67 | 10,551 | +0.02(+0.10%) |
Oct 06, 2023 | 18.56 | 18.67 | 18.51 | 18.65 | 92,505 | +0.00(+0.00%) |
Oct 05, 2023 | 18.60 | 18.65 | 18.58 | 18.65 | 10,707 | +0.06(+0.31%) |
Oct 04, 2023 | 18.60 | 18.61 | 18.51 | 18.59 | 33,050 | +0.01(+0.05%) |
Oct 03, 2023 | 18.60 | 18.60 | 18.50 | 18.58 | 22,479 | -0.12(-0.62%) |
Oct 02, 2023 | 18.75 | 18.75 | 18.68 | 18.69 | 9,497 | -0.08(-0.41%) |
Sep 29, 2023 | 18.84 | 18.87 | 18.73 | 18.77 | 16,467 | -0.01(-0.04%) |
Sep 28, 2023 | 18.68 | 18.81 | 18.68 | 18.78 | 12,031 | +0.08(+0.40%) |
Sep 27, 2023 | 18.76 | 18.76 | 18.64 | 18.70 | 29,247 | -0.06(-0.33%) |
Sep 26, 2023 | 18.80 | 18.82 | 18.74 | 18.77 | 19,681 | -0.13(-0.70%) |
Sep 25, 2023 | 18.88 | 18.90 | 18.84 | 18.90 | 244,659 | +0.00(+0.02%) |
Sep 22, 2023 | 18.93 | 18.98 | 18.90 | 18.90 | 98,913 | -0.00(-0.03%) |
Sep 21, 2023 | 18.92 | 18.97 | 18.87 | 18.90 | 22,120 | -0.04(-0.23%) |
Sep 20, 2023 | 19.04 | 19.10 | 18.93 | 18.94 | 22,235 | -0.07(-0.35%) |
Sep 19, 2023 | 19.04 | 19.04 | 18.98 | 19.01 | 31,805 | -0.03(-0.18%) |
Sep 18, 2023 | 19.02 | 19.09 | 18.99 | 19.04 | 18,779 | +0.02(+0.10%) |
Sep 15, 2023 | 19.06 | 19.06 | 19.00 | 19.02 | 7,696 | -0.00(-0.00%) |
Sep 14, 2023 | 19.04 | 19.09 | 18.98 | 19.03 | 14,240 | -0.01(-0.08%) |
Sep 13, 2023 | 19.03 | 19.09 | 19.00 | 19.04 | 13,212 | -0.01(-0.05%) |
Sep 12, 2023 | 19.01 | 19.07 | 18.98 | 19.05 | 14,519 | +0.00(+0.01%) |
Sep 11, 2023 | 19.03 | 19.08 | 19.01 | 19.05 | 40,365 | +0.06(+0.29%) |
Sep 08, 2023 | 19.00 | 19.04 | 18.95 | 18.99 | 5,440 | +0.03(+0.16%) |
Sep 07, 2023 | 18.91 | 18.98 | 18.91 | 18.96 | 13,242 | +0.04(+0.22%) |
Sep 06, 2023 | 18.92 | 18.95 | 18.89 | 18.92 | 8,426 | -0.00(-0.03%) |
Sep 05, 2023 | 19.04 | 19.04 | 18.90 | 18.92 | 275,682 | -0.08(-0.40%) |
Sep 01, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 11,546 | -0.06(-0.29%) |
Aug 31, 2023 | 19.03 | 19.06 | 19.01 | 19.06 | 25,619 | -0.09(-0.45%) |
Aug 30, 2023 | 19.10 | 19.16 | 19.08 | 19.14 | 27,035 | +0.04(+0.20%) |
Aug 29, 2023 | 18.93 | 19.12 | 18.93 | 19.10 | 73,098 | +0.13(+0.70%) |
Aug 28, 2023 | 18.97 | 18.98 | 18.93 | 18.97 | 2,124 | +0.03(+0.15%) |
Aug 25, 2023 | 18.91 | 18.96 | 18.84 | 18.94 | 8,988 | +0.06(+0.34%) |
Aug 24, 2023 | 19.02 | 19.02 | 18.88 | 18.88 | 9,018 | -0.16(-0.84%) |
Aug 23, 2023 | 18.88 | 19.04 | 18.88 | 19.04 | 13,753 | +0.17(+0.89%) |
Aug 22, 2023 | 18.92 | 18.92 | 18.85 | 18.87 | 1,931 | -0.05(-0.28%) |
Aug 21, 2023 | 18.93 | 18.93 | 18.89 | 18.92 | 173,963 | -0.00(-0.03%) |
Aug 18, 2023 | 18.84 | 18.93 | 18.84 | 18.93 | 2,822 | +0.03(+0.15%) |
Aug 17, 2023 | 18.95 | 18.95 | 18.87 | 18.90 | 68,565 | -0.04(-0.23%) |
Aug 16, 2023 | 19.04 | 19.04 | 18.94 | 18.94 | 10,334 | -0.02(-0.10%) |
Aug 15, 2023 | 19.04 | 19.06 | 18.96 | 18.96 | 6,478 | -0.10(-0.50%) |
Aug 14, 2023 | 19.09 | 19.11 | 19.00 | 19.06 | 5,358 | -0.05(-0.28%) |
Aug 11, 2023 | 19.08 | 19.14 | 19.08 | 19.11 | 4,652 | -0.01(-0.07%) |
Aug 10, 2023 | 19.18 | 19.18 | 19.12 | 19.12 | 15,125 | -0.01(-0.05%) |
Aug 09, 2023 | 19.13 | 19.18 | 19.10 | 19.13 | 8,856 | +0.00(+0.00%) |
Aug 08, 2023 | 19.09 | 19.13 | 19.05 | 19.13 | 4,289 | -0.04(-0.20%) |
Aug 07, 2023 | 19.17 | 19.20 | 19.14 | 19.17 | 41,746 | +0.05(+0.25%) |
Aug 04, 2023 | 19.15 | 19.22 | 19.12 | 19.12 | 7,129 | +0.09(+0.45%) |
Aug 03, 2023 | 19.05 | 19.08 | 18.99 | 19.04 | 3,179 | -0.03(-0.15%) |
Aug 02, 2023 | 19.09 | 19.09 | 19.01 | 19.07 | 17,922 | -0.08(-0.40%) |