Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.23 | 16.24 | 16.20 | 16.24 | 1,177 | -0.11(-0.67%) |
Oct 30, 2023 | 16.28 | 16.35 | 16.25 | 16.35 | 2,783 | +0.51(+3.22%) |
Oct 27, 2023 | 15.90 | 15.91 | 15.66 | 15.84 | 8,253 | -0.13(-0.81%) |
Oct 26, 2023 | 15.96 | 15.97 | 15.90 | 15.97 | 2,336 | -0.25(-1.54%) |
Oct 25, 2023 | 16.22 | 16.28 | 16.16 | 16.22 | 2,564 | -0.11(-0.67%) |
Oct 24, 2023 | 16.34 | 16.44 | 16.28 | 16.33 | 7,590 | -0.24(-1.45%) |
Oct 23, 2023 | 16.66 | 16.66 | 16.57 | 16.57 | 768 | +0.11(+0.67%) |
Oct 20, 2023 | 16.63 | 16.63 | 16.39 | 16.46 | 16,529 | -0.20(-1.20%) |
Oct 19, 2023 | 16.74 | 16.74 | 16.66 | 16.66 | 1,351 | -0.11(-0.66%) |
Oct 18, 2023 | 16.86 | 16.86 | 16.75 | 16.77 | 2,742 | -0.25(-1.47%) |
Oct 17, 2023 | 17.07 | 17.10 | 16.99 | 17.02 | 341,706 | -0.12(-0.70%) |
Oct 16, 2023 | 17.05 | 17.22 | 17.13 | 17.14 | 2,325 | +0.07(+0.41%) |
Oct 13, 2023 | 17.11 | 17.21 | 17.07 | 17.07 | 1,263 | +0.06(+0.35%) |
Oct 12, 2023 | 17.34 | 17.34 | 16.81 | 17.01 | 3,500 | -0.20(-1.16%) |
Oct 11, 2023 | 17.09 | 17.21 | 17.04 | 17.21 | 3,843 | +0.32(+1.89%) |
Oct 10, 2023 | 17.08 | 17.08 | 16.89 | 16.89 | 1,258 | -0.08(-0.47%) |
Oct 09, 2023 | 16.91 | 17.03 | 16.63 | 16.97 | 6,580 | -0.25(-1.45%) |
Oct 06, 2023 | 17.27 | 17.31 | 17.19 | 17.22 | 6,411 | +0.07(+0.41%) |
Oct 05, 2023 | 17.32 | 17.32 | 17.15 | 17.15 | 1,789 | -0.21(-1.18%) |
Oct 04, 2023 | 17.49 | 17.49 | 17.31 | 17.36 | 6,307 | -0.16(-0.94%) |
Oct 03, 2023 | 17.45 | 17.52 | 17.45 | 17.52 | 7,039 | +0.11(+0.63%) |
Oct 02, 2023 | 17.34 | 17.42 | 17.34 | 17.41 | 2,015 | +0.02(+0.12%) |
Sep 29, 2023 | 17.50 | 17.53 | 17.39 | 17.39 | 4,122 | -0.14(-0.80%) |
Sep 28, 2023 | 17.50 | 17.53 | 17.47 | 17.53 | 7,136 | -0.04(-0.23%) |
Sep 27, 2023 | 17.56 | 17.69 | 17.49 | 17.57 | 83,544 | +0.02(+0.14%) |
Sep 26, 2023 | 17.61 | 17.61 | 17.50 | 17.55 | 4,571 | +0.09(+0.52%) |
Sep 25, 2023 | 17.43 | 17.48 | 17.45 | 17.45 | 1,452 | -0.12(-0.71%) |
Sep 22, 2023 | 17.53 | 17.63 | 17.52 | 17.58 | 3,012 | +0.09(+0.51%) |
Sep 21, 2023 | 17.58 | 17.58 | 17.49 | 17.49 | 2,265 | -0.13(-0.74%) |
Sep 20, 2023 | 17.57 | 17.66 | 17.57 | 17.62 | 3,791 | +0.05(+0.31%) |
Sep 19, 2023 | 17.62 | 17.62 | 17.53 | 17.57 | 2,284 | -0.06(-0.37%) |
Sep 18, 2023 | 17.60 | 17.63 | 17.54 | 17.63 | 1,697 | +0.03(+0.17%) |
Sep 15, 2023 | 17.82 | 17.82 | 17.60 | 17.60 | 3,420 | -0.15(-0.85%) |
Sep 14, 2023 | 17.75 | 17.75 | 17.66 | 17.75 | 3,594 | -0.02(-0.11%) |
Sep 13, 2023 | 17.85 | 17.85 | 17.66 | 17.77 | 105,301 | -0.18(-1.00%) |
Sep 12, 2023 | 18.00 | 18.00 | 17.83 | 17.95 | 5,075 | -0.12(-0.66%) |
Sep 11, 2023 | 17.93 | 18.07 | 17.89 | 18.07 | 16,319 | +0.33(+1.86%) |
Sep 08, 2023 | 17.72 | 17.74 | 17.72 | 17.74 | 1,299 | +0.04(+0.23%) |
Sep 07, 2023 | 17.72 | 17.72 | 17.64 | 17.70 | 1,316 | +0.11(+0.63%) |
Sep 06, 2023 | 17.47 | 17.59 | 17.47 | 17.59 | 2,239 | +0.19(+1.09%) |
Sep 05, 2023 | 17.51 | 17.57 | 17.40 | 17.40 | 9,084 | -0.55(-3.06%) |
Sep 01, 2023 | 17.92 | 17.98 | 17.86 | 17.95 | 2,752 | -0.02(-0.11%) |
Aug 31, 2023 | 17.94 | 18.01 | 17.91 | 17.97 | 25,484 | -0.13(-0.72%) |
Aug 30, 2023 | 18.08 | 18.10 | 17.98 | 18.10 | 6,404 | +0.06(+0.33%) |
Aug 29, 2023 | 17.97 | 18.18 | 17.97 | 18.04 | 96,205 | +0.03(+0.17%) |
Aug 28, 2023 | 17.95 | 18.09 | 17.95 | 18.01 | 2,304 | +0.00(+0.00%) |
Aug 25, 2023 | 17.87 | 18.05 | 17.87 | 18.01 | 2,848 | +0.12(+0.67%) |
Aug 24, 2023 | 17.99 | 18.00 | 17.89 | 17.89 | 778 | -0.10(-0.56%) |
Aug 23, 2023 | 18.00 | 18.04 | 17.98 | 17.99 | 3,268 | -0.11(-0.61%) |
Aug 22, 2023 | 18.06 | 18.15 | 18.06 | 18.10 | 1,478 | -0.13(-0.71%) |
Aug 21, 2023 | 18.21 | 18.25 | 18.11 | 18.23 | 7,992 | -0.02(-0.11%) |
Aug 18, 2023 | 18.21 | 18.31 | 18.20 | 18.25 | 3,014 | -0.23(-1.24%) |
Aug 17, 2023 | 18.39 | 18.49 | 18.31 | 18.48 | 25,167 | +0.19(+1.04%) |
Aug 16, 2023 | 18.40 | 18.48 | 18.29 | 18.29 | 7,209 | -0.31(-1.67%) |
Aug 15, 2023 | 18.41 | 18.61 | 18.41 | 18.60 | 524,571 | +0.00(+0.00%) |
Aug 14, 2023 | 18.39 | 18.60 | 18.39 | 18.60 | 3,179 | +0.15(+0.81%) |
Aug 11, 2023 | 18.39 | 18.52 | 18.39 | 18.45 | 7,376 | -0.06(-0.32%) |
Aug 10, 2023 | 18.48 | 18.53 | 18.48 | 18.51 | 8,556 | +0.09(+0.49%) |
Aug 09, 2023 | 18.38 | 18.44 | 18.38 | 18.42 | 4,650 | -0.10(-0.54%) |
Aug 08, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 187 | -0.04(-0.22%) |
Aug 07, 2023 | 18.55 | 18.64 | 18.55 | 18.56 | 5,462 | -0.18(-0.96%) |
Aug 04, 2023 | 18.80 | 18.80 | 18.61 | 18.74 | 7,413 | +0.11(+0.59%) |
Aug 03, 2023 | 18.65 | 18.74 | 18.63 | 18.63 | 13,332 | -0.22(-1.17%) |
Aug 02, 2023 | 19.18 | 19.18 | 18.80 | 18.85 | 10,659 | -0.33(-1.72%) |