Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.26 | 17.01 | 15.92 | 16.03 | 3,100 | -0.23(-1.39%) |
Oct 30, 2023 | 16.13 | 16.25 | 16.13 | 16.25 | 1,654 | +0.35(+2.23%) |
Oct 27, 2023 | 16.13 | 16.13 | 15.87 | 15.90 | 7,631 | -0.44(-2.71%) |
Oct 26, 2023 | 16.32 | 16.64 | 16.32 | 16.34 | 2,082 | +0.05(+0.33%) |
Oct 25, 2023 | 16.25 | 16.33 | 16.25 | 16.29 | 1,751 | +0.06(+0.39%) |
Oct 24, 2023 | 16.63 | 17.17 | 16.15 | 16.22 | 7,933 | -0.29(-1.73%) |
Oct 23, 2023 | 16.27 | 16.90 | 16.27 | 16.51 | 1,409 | +0.23(+1.39%) |
Oct 20, 2023 | 16.94 | 16.94 | 16.28 | 16.28 | 7,609 | -0.42(-2.54%) |
Oct 19, 2023 | 17.00 | 17.00 | 16.20 | 16.71 | 8,256 | -0.22(-1.28%) |
Oct 18, 2023 | 17.00 | 17.35 | 16.88 | 16.92 | 8,161 | -0.06(-0.35%) |
Oct 17, 2023 | 17.08 | 17.35 | 16.91 | 16.98 | 14,050 | -0.12(-0.69%) |
Oct 16, 2023 | 17.36 | 17.58 | 17.10 | 17.10 | 15,878 | -0.16(-0.91%) |
Oct 13, 2023 | 17.26 | 17.28 | 17.26 | 17.26 | 3,114 | -0.30(-1.68%) |
Oct 12, 2023 | 17.60 | 17.60 | 17.31 | 17.55 | 2,904 | -0.09(-0.50%) |
Oct 11, 2023 | 17.69 | 17.70 | 17.36 | 17.64 | 5,325 | +0.15(+0.84%) |
Oct 10, 2023 | 17.68 | 17.79 | 17.31 | 17.50 | 6,526 | +0.04(+0.23%) |
Oct 09, 2023 | 17.59 | 17.97 | 17.31 | 17.46 | 5,241 | -0.14(-0.78%) |
Oct 06, 2023 | 18.04 | 18.04 | 17.31 | 17.59 | 9,034 | +0.17(+0.96%) |
Oct 05, 2023 | 17.79 | 17.79 | 17.43 | 17.43 | 8,726 | -0.15(-0.84%) |
Oct 04, 2023 | 17.61 | 17.74 | 17.45 | 17.57 | 7,389 | -0.17(-0.94%) |
Oct 03, 2023 | 17.84 | 17.92 | 17.59 | 17.74 | 12,047 | +0.02(+0.11%) |
Oct 02, 2023 | 17.74 | 17.75 | 17.52 | 17.72 | 12,741 | -0.17(-0.94%) |
Sep 29, 2023 | 17.94 | 18.01 | 17.64 | 17.89 | 2,466 | +0.15(+0.83%) |
Sep 28, 2023 | 17.75 | 17.87 | 17.70 | 17.74 | 3,466 | -0.14(-0.77%) |
Sep 27, 2023 | 18.20 | 18.20 | 17.88 | 17.88 | 703 | +0.12(+0.67%) |
Sep 26, 2023 | 17.99 | 17.99 | 17.69 | 17.76 | 6,119 | -0.13(-0.72%) |
Sep 25, 2023 | 17.79 | 18.12 | 17.80 | 17.89 | 3,871 | -0.14(-0.76%) |
Sep 22, 2023 | 18.29 | 18.29 | 18.00 | 18.03 | 2,558 | -0.01(-0.06%) |
Sep 21, 2023 | 18.35 | 18.35 | 17.99 | 18.04 | 3,906 | -0.11(-0.60%) |
Sep 20, 2023 | 18.26 | 18.53 | 18.15 | 18.15 | 4,698 | -0.09(-0.49%) |
Sep 19, 2023 | 18.47 | 18.47 | 18.19 | 18.23 | 5,839 | -0.30(-1.60%) |
Sep 18, 2023 | 18.40 | 18.67 | 18.26 | 18.53 | 6,105 | +0.22(+1.18%) |
Sep 15, 2023 | 18.37 | 18.54 | 18.31 | 18.31 | 5,613 | -0.19(-1.01%) |
Sep 14, 2023 | 18.50 | 18.50 | 18.05 | 18.50 | 11,642 | +0.54(+3.02%) |
Sep 13, 2023 | 18.32 | 18.38 | 17.84 | 17.96 | 12,264 | -0.12(-0.65%) |
Sep 12, 2023 | 18.23 | 18.46 | 17.95 | 18.08 | 10,742 | +0.08(+0.44%) |
Sep 11, 2023 | 18.33 | 18.68 | 18.00 | 18.00 | 18,126 | -0.29(-1.56%) |
Sep 08, 2023 | 18.68 | 18.91 | 18.10 | 18.28 | 24,767 | +0.15(+0.82%) |
Sep 07, 2023 | 18.04 | 18.26 | 17.87 | 18.14 | 4,604 | +0.34(+1.94%) |
Sep 06, 2023 | 18.00 | 18.17 | 17.75 | 17.79 | 8,796 | -0.15(-0.82%) |
Sep 05, 2023 | 18.06 | 18.23 | 17.94 | 17.94 | 9,930 | -0.05(-0.27%) |
Sep 01, 2023 | 18.03 | 18.30 | 17.99 | 17.99 | 8,369 | +0.16(+0.88%) |
Aug 31, 2023 | 17.84 | 18.04 | 17.59 | 17.83 | 12,059 | +0.20(+1.12%) |
Aug 30, 2023 | 17.66 | 17.87 | 17.60 | 17.63 | 15,100 | -0.13(-0.75%) |
Aug 29, 2023 | 17.76 | 17.93 | 17.76 | 17.77 | 9,426 | -0.18(-1.02%) |
Aug 28, 2023 | 17.86 | 17.99 | 17.74 | 17.95 | 2,514 | +0.19(+1.05%) |
Aug 25, 2023 | 17.75 | 17.76 | 17.73 | 17.76 | 1,065 | +0.04(+0.22%) |
Aug 24, 2023 | 17.59 | 17.72 | 17.59 | 17.72 | 3,512 | -0.16(-0.88%) |
Aug 23, 2023 | 17.69 | 17.88 | 17.65 | 17.88 | 744 | +0.28(+1.57%) |
Aug 22, 2023 | 17.56 | 19.32 | 17.56 | 17.60 | 6,007 | +0.06(+0.34%) |
Aug 21, 2023 | 17.79 | 17.79 | 17.54 | 17.54 | 2,344 | -0.19(-1.06%) |
Aug 18, 2023 | 17.72 | 17.78 | 17.59 | 17.73 | 6,540 | -0.10(-0.55%) |
Aug 17, 2023 | 18.00 | 18.00 | 17.83 | 17.83 | 1,214 | -0.38(-2.11%) |
Aug 16, 2023 | 17.82 | 18.27 | 17.82 | 18.21 | 882 | +0.20(+1.09%) |
Aug 15, 2023 | 18.46 | 18.97 | 18.02 | 18.02 | 14,275 | -0.34(-1.83%) |
Aug 14, 2023 | 18.72 | 19.14 | 18.35 | 18.35 | 4,554 | -0.45(-2.41%) |
Aug 11, 2023 | 18.08 | 18.81 | 18.08 | 18.81 | 2,688 | +0.31(+1.70%) |
Aug 10, 2023 | 18.47 | 18.49 | 18.47 | 18.49 | 1,235 | -0.53(-2.78%) |
Aug 09, 2023 | 18.41 | 19.02 | 18.01 | 19.02 | 5,063 | +0.91(+5.03%) |
Aug 08, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 691 | +0.07(+0.38%) |
Aug 07, 2023 | 18.28 | 18.42 | 18.04 | 18.04 | 1,669 | -0.08(-0.43%) |
Aug 04, 2023 | 18.63 | 18.63 | 18.12 | 18.12 | 1,366 | -0.27(-1.49%) |
Aug 03, 2023 | 17.98 | 18.72 | 17.95 | 18.39 | 10,896 | +0.28(+1.57%) |
Aug 02, 2023 | 17.82 | 18.11 | 17.82 | 18.11 | 938 | +0.25(+1.43%) |