Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.40 | 18.60 | 18.34 | 18.40 | 12,440 | +0.32(+1.76%) |
Oct 30, 2023 | 17.99 | 18.19 | 17.95 | 18.08 | 34,822 | -0.17(-0.92%) |
Oct 27, 2023 | 18.09 | 18.31 | 18.09 | 18.25 | 12,791 | -0.07(-0.38%) |
Oct 26, 2023 | 18.36 | 18.38 | 18.26 | 18.32 | 7,187 | +0.01(+0.05%) |
Oct 25, 2023 | 18.38 | 18.42 | 18.28 | 18.31 | 24,391 | +0.34(+1.88%) |
Oct 24, 2023 | 18.51 | 18.51 | 17.94 | 17.97 | 23,949 | -0.59(-3.20%) |
Oct 23, 2023 | 18.79 | 18.83 | 18.53 | 18.57 | 22,910 | -0.15(-0.80%) |
Oct 20, 2023 | 18.64 | 18.71 | 18.54 | 18.71 | 13,591 | +0.40(+2.17%) |
Oct 19, 2023 | 18.23 | 18.37 | 18.23 | 18.32 | 5,830 | +0.31(+1.71%) |
Oct 18, 2023 | 17.97 | 18.08 | 17.88 | 18.01 | 30,356 | +0.25(+1.40%) |
Oct 17, 2023 | 17.67 | 17.76 | 17.67 | 17.76 | 1,314 | +0.16(+0.90%) |
Oct 16, 2023 | 17.83 | 17.86 | 17.55 | 17.60 | 8,496 | -0.08(-0.45%) |
Oct 13, 2023 | 17.66 | 17.74 | 17.58 | 17.68 | 9,212 | +0.10(+0.56%) |
Oct 12, 2023 | 17.37 | 17.61 | 17.37 | 17.58 | 13,628 | +0.31(+1.78%) |
Oct 11, 2023 | 17.32 | 17.36 | 17.21 | 17.28 | 5,744 | -0.17(-0.97%) |
Oct 10, 2023 | 17.55 | 17.55 | 17.42 | 17.44 | 9,346 | -0.42(-2.37%) |
Oct 09, 2023 | 18.07 | 18.07 | 17.87 | 17.87 | 19,644 | -0.01(-0.07%) |
Oct 06, 2023 | 18.13 | 18.16 | 17.82 | 17.88 | 26,483 | -0.37(-2.01%) |
Oct 05, 2023 | 18.40 | 18.40 | 18.24 | 18.25 | 18,010 | -0.08(-0.43%) |
Oct 04, 2023 | 18.30 | 18.36 | 18.15 | 18.33 | 15,636 | +0.16(+0.87%) |
Oct 03, 2023 | 18.19 | 18.23 | 18.15 | 18.17 | 50,004 | +0.40(+2.27%) |
Oct 02, 2023 | 17.75 | 17.82 | 17.72 | 17.77 | 12,454 | +0.10(+0.58%) |
Sep 29, 2023 | 17.53 | 17.69 | 17.53 | 17.66 | 21,983 | -0.15(-0.85%) |
Sep 28, 2023 | 17.95 | 17.97 | 17.81 | 17.81 | 8,239 | +0.10(+0.57%) |
Sep 27, 2023 | 17.76 | 17.80 | 17.71 | 17.71 | 7,506 | -0.05(-0.29%) |
Sep 26, 2023 | 17.75 | 17.78 | 17.66 | 17.76 | 10,483 | +0.26(+1.46%) |
Sep 25, 2023 | 17.55 | 17.53 | 17.50 | 17.51 | 18,990 | +0.28(+1.64%) |
Sep 22, 2023 | 17.14 | 17.29 | 17.13 | 17.23 | 25,333 | -0.62(-3.50%) |
Sep 21, 2023 | 17.85 | 17.87 | 17.77 | 17.85 | 10,355 | +0.28(+1.60%) |
Sep 20, 2023 | 17.43 | 17.59 | 17.32 | 17.57 | 27,338 | +0.22(+1.25%) |
Sep 19, 2023 | 17.34 | 17.38 | 17.30 | 17.35 | 40,153 | +0.03(+0.15%) |
Sep 18, 2023 | 17.37 | 17.42 | 17.31 | 17.33 | 16,305 | +0.07(+0.43%) |
Sep 15, 2023 | 17.22 | 17.28 | 17.22 | 17.25 | 13,073 | +0.11(+0.67%) |
Sep 14, 2023 | 17.21 | 17.21 | 17.10 | 17.14 | 5,675 | -0.14(-0.79%) |
Sep 13, 2023 | 17.35 | 17.35 | 17.23 | 17.27 | 29,953 | +0.14(+0.80%) |
Sep 12, 2023 | 17.12 | 17.18 | 17.11 | 17.14 | 57,227 | -0.04(-0.23%) |
Sep 11, 2023 | 17.11 | 17.23 | 17.11 | 17.18 | 25,759 | -0.24(-1.38%) |
Sep 08, 2023 | 17.38 | 17.79 | 17.35 | 17.42 | 56,810 | +0.05(+0.31%) |
Sep 07, 2023 | 17.35 | 17.46 | 17.32 | 17.36 | 30,191 | +0.46(+2.70%) |
Sep 06, 2023 | 16.87 | 16.92 | 16.87 | 16.91 | 2,929 | -0.02(-0.14%) |
Sep 05, 2023 | 16.81 | 16.96 | 16.81 | 16.93 | 9,769 | +0.24(+1.46%) |
Sep 01, 2023 | 16.75 | 16.75 | 16.55 | 16.69 | 38,065 | -0.38(-2.22%) |
Aug 31, 2023 | 17.05 | 17.11 | 16.98 | 17.06 | 3,611 | +0.24(+1.45%) |
Aug 30, 2023 | 17.21 | 17.21 | 15.98 | 16.82 | 45,890 | +0.08(+0.50%) |
Aug 29, 2023 | 16.89 | 16.92 | 16.56 | 16.74 | 24,050 | -0.34(-1.98%) |
Aug 28, 2023 | 17.22 | 17.22 | 17.00 | 17.08 | 48,544 | -0.40(-2.31%) |
Aug 25, 2023 | 17.58 | 17.67 | 17.46 | 17.48 | 45,359 | +0.05(+0.26%) |
Aug 24, 2023 | 17.32 | 17.51 | 17.31 | 17.43 | 24,880 | -0.06(-0.32%) |
Aug 23, 2023 | 17.77 | 17.83 | 17.47 | 17.49 | 72,044 | -0.41(-2.31%) |
Aug 22, 2023 | 17.81 | 17.93 | 17.72 | 17.90 | 23,216 | +0.01(+0.06%) |
Aug 21, 2023 | 18.04 | 18.19 | 17.87 | 17.89 | 73,833 | +0.06(+0.34%) |
Aug 18, 2023 | 17.82 | 17.89 | 17.74 | 17.83 | 26,314 | +0.44(+2.53%) |
Aug 17, 2023 | 17.19 | 17.44 | 17.15 | 17.39 | 24,221 | -0.13(-0.72%) |
Aug 16, 2023 | 17.55 | 17.66 | 17.37 | 17.52 | 67,308 | +0.36(+2.10%) |
Aug 15, 2023 | 17.08 | 17.21 | 17.08 | 17.16 | 26,246 | +0.27(+1.61%) |
Aug 14, 2023 | 16.97 | 17.07 | 16.86 | 16.89 | 15,987 | +0.17(+1.02%) |
Aug 11, 2023 | 16.75 | 16.83 | 16.68 | 16.72 | 11,847 | +0.51(+3.12%) |
Aug 10, 2023 | 16.06 | 16.26 | 16.00 | 16.21 | 5,618 | -0.15(-0.92%) |
Aug 09, 2023 | 16.24 | 16.47 | 16.24 | 16.36 | 11,024 | -0.03(-0.21%) |
Aug 08, 2023 | 16.54 | 16.60 | 16.40 | 16.40 | 10,414 | +0.28(+1.72%) |
Aug 07, 2023 | 15.93 | 16.20 | 15.93 | 16.12 | 38,895 | +0.07(+0.41%) |
Aug 04, 2023 | 15.87 | 16.05 | 15.83 | 16.05 | 3,539 | +0.23(+1.46%) |
Aug 03, 2023 | 15.89 | 15.96 | 15.82 | 15.82 | 3,252 | -0.42(-2.57%) |
Aug 02, 2023 | 16.03 | 16.29 | 16.03 | 16.24 | 11,314 | +0.49(+3.13%) |