Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.99 | 18.22 | 17.93 | 18.08 | 739,394 | +0.08(+0.44%) |
Oct 30, 2023 | 18.33 | 18.34 | 17.97 | 18.00 | 657,143 | -0.19(-1.04%) |
Oct 27, 2023 | 18.54 | 18.57 | 18.11 | 18.19 | 397,946 | -0.31(-1.68%) |
Oct 26, 2023 | 18.83 | 18.87 | 18.36 | 18.50 | 944,074 | -0.22(-1.18%) |
Oct 25, 2023 | 19.27 | 19.34 | 18.72 | 18.72 | 507,648 | -0.68(-3.51%) |
Oct 24, 2023 | 19.25 | 19.65 | 19.22 | 19.40 | 751,697 | +0.29(+1.52%) |
Oct 23, 2023 | 18.91 | 19.42 | 18.81 | 19.11 | 1,086,426 | +0.16(+0.84%) |
Oct 20, 2023 | 19.47 | 19.47 | 18.86 | 18.95 | 839,529 | -0.55(-2.82%) |
Oct 19, 2023 | 19.58 | 19.93 | 19.39 | 19.50 | 548,068 | +0.05(+0.26%) |
Oct 18, 2023 | 19.98 | 20.07 | 19.45 | 19.45 | 332,074 | -0.56(-2.80%) |
Oct 17, 2023 | 19.64 | 20.30 | 19.61 | 20.01 | 538,023 | +0.27(+1.37%) |
Oct 16, 2023 | 19.68 | 19.82 | 19.45 | 19.74 | 621,574 | +0.20(+1.02%) |
Oct 13, 2023 | 20.42 | 20.42 | 19.28 | 19.54 | 726,470 | -0.70(-3.46%) |
Oct 12, 2023 | 20.56 | 20.73 | 20.03 | 20.24 | 482,570 | -0.32(-1.56%) |
Oct 11, 2023 | 20.50 | 20.73 | 20.39 | 20.56 | 449,838 | +0.15(+0.73%) |
Oct 10, 2023 | 20.12 | 20.60 | 20.06 | 20.41 | 528,078 | +0.30(+1.49%) |
Oct 09, 2023 | 20.04 | 20.16 | 19.81 | 20.11 | 368,716 | -0.07(-0.35%) |
Oct 06, 2023 | 19.72 | 20.35 | 19.72 | 20.18 | 826,256 | +0.29(+1.46%) |
Oct 05, 2023 | 19.14 | 19.89 | 19.14 | 19.89 | 773,338 | +0.75(+3.92%) |
Oct 04, 2023 | 19.12 | 19.23 | 18.87 | 19.14 | 1,800,325 | +0.04(+0.21%) |
Oct 03, 2023 | 19.32 | 19.55 | 19.09 | 19.10 | 1,014,914 | -0.28(-1.44%) |
Oct 02, 2023 | 19.29 | 19.47 | 19.21 | 19.38 | 723,121 | +0.04(+0.21%) |
Sep 29, 2023 | 19.82 | 19.97 | 19.30 | 19.34 | 915,651 | -0.30(-1.53%) |
Sep 28, 2023 | 19.71 | 19.97 | 19.52 | 19.64 | 751,974 | -0.08(-0.41%) |
Sep 27, 2023 | 19.57 | 19.84 | 19.46 | 19.72 | 626,502 | +0.26(+1.34%) |
Sep 26, 2023 | 19.75 | 19.90 | 19.46 | 19.46 | 651,494 | -0.45(-2.26%) |
Sep 25, 2023 | 20.13 | 20.00 | 19.70 | 19.91 | 987,636 | +0.24(+1.22%) |
Sep 22, 2023 | 19.40 | 19.67 | 19.30 | 19.67 | 897,751 | +0.40(+2.08%) |
Sep 21, 2023 | 19.42 | 19.47 | 19.25 | 19.27 | 679,572 | -0.24(-1.23%) |
Sep 20, 2023 | 19.32 | 19.70 | 19.31 | 19.51 | 781,443 | +0.20(+1.04%) |
Sep 19, 2023 | 19.36 | 19.41 | 19.16 | 19.31 | 1,566,271 | -0.09(-0.46%) |
Sep 18, 2023 | 19.31 | 19.46 | 19.21 | 19.40 | 790,335 | +0.08(+0.41%) |
Sep 15, 2023 | 19.10 | 19.37 | 18.94 | 19.32 | 1,595,698 | +0.15(+0.78%) |
Sep 14, 2023 | 18.75 | 19.23 | 18.71 | 19.17 | 1,130,826 | +0.45(+2.40%) |
Sep 13, 2023 | 18.85 | 18.89 | 18.50 | 18.72 | 869,746 | -0.09(-0.48%) |
Sep 12, 2023 | 19.04 | 19.28 | 18.71 | 18.81 | 870,806 | -0.24(-1.26%) |
Sep 11, 2023 | 19.03 | 19.32 | 18.96 | 19.05 | 1,374,472 | +0.05(+0.26%) |
Sep 08, 2023 | 19.60 | 19.75 | 19.00 | 19.00 | 1,510,615 | -0.41(-2.11%) |
Sep 07, 2023 | 19.00 | 19.54 | 18.96 | 19.41 | 1,817,276 | +0.33(+1.73%) |
Sep 06, 2023 | 18.73 | 19.22 | 18.66 | 19.08 | 1,697,606 | +0.24(+1.27%) |
Sep 05, 2023 | 18.22 | 18.89 | 18.20 | 18.84 | 985,656 | +0.58(+3.18%) |
Sep 01, 2023 | 18.23 | 18.33 | 18.11 | 18.26 | 753,999 | +0.11(+0.61%) |
Aug 31, 2023 | 18.04 | 18.25 | 18.02 | 18.15 | 1,129,823 | +0.09(+0.50%) |
Aug 30, 2023 | 17.70 | 18.11 | 17.70 | 18.06 | 1,009,399 | +0.33(+1.86%) |
Aug 29, 2023 | 17.45 | 17.79 | 17.38 | 17.73 | 437,460 | +0.25(+1.43%) |
Aug 28, 2023 | 17.53 | 17.74 | 17.46 | 17.48 | 405,613 | -0.02(-0.11%) |
Aug 25, 2023 | 17.32 | 17.56 | 17.23 | 17.50 | 504,373 | +0.25(+1.45%) |
Aug 24, 2023 | 17.44 | 17.44 | 17.20 | 17.25 | 424,115 | -0.19(-1.09%) |
Aug 23, 2023 | 17.26 | 17.45 | 17.21 | 17.44 | 383,869 | +0.18(+1.04%) |
Aug 22, 2023 | 16.95 | 17.34 | 16.86 | 17.26 | 383,553 | +0.42(+2.49%) |
Aug 21, 2023 | 17.08 | 17.21 | 16.83 | 16.84 | 261,882 | -0.27(-1.58%) |
Aug 18, 2023 | 16.83 | 17.19 | 16.74 | 17.11 | 413,763 | +0.11(+0.65%) |
Aug 17, 2023 | 17.03 | 17.13 | 16.93 | 17.00 | 430,003 | -0.04(-0.23%) |
Aug 16, 2023 | 16.98 | 17.09 | 16.89 | 17.04 | 338,282 | +0.07(+0.41%) |
Aug 15, 2023 | 16.95 | 17.08 | 16.87 | 16.97 | 507,194 | +0.01(+0.06%) |
Aug 14, 2023 | 17.00 | 17.05 | 16.83 | 16.96 | 496,324 | -0.03(-0.18%) |
Aug 11, 2023 | 16.49 | 17.00 | 16.46 | 16.99 | 479,599 | +0.48(+2.91%) |
Aug 10, 2023 | 16.70 | 16.83 | 16.48 | 16.51 | 365,990 | -0.04(-0.24%) |
Aug 09, 2023 | 16.58 | 16.77 | 16.45 | 16.55 | 552,017 | -0.03(-0.18%) |
Aug 08, 2023 | 16.66 | 16.81 | 16.39 | 16.58 | 698,725 | -0.30(-1.78%) |
Aug 07, 2023 | 17.40 | 17.40 | 16.68 | 16.88 | 682,420 | -0.51(-2.93%) |
Aug 04, 2023 | 17.75 | 18.00 | 17.37 | 17.39 | 887,854 | -0.22(-1.25%) |
Aug 03, 2023 | 17.49 | 17.89 | 16.75 | 17.61 | 2,349,839 | +0.83(+4.95%) |
Aug 02, 2023 | 17.23 | 17.24 | 16.68 | 16.78 | 646,642 | -0.45(-2.61%) |