Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.44 | 17.80 | 17.44 | 17.80 | 5,696 | +0.51(+2.97%) |
Oct 30, 2023 | 17.31 | 17.31 | 17.06 | 17.28 | 9,010 | +0.46(+2.74%) |
Oct 27, 2023 | 17.32 | 17.32 | 16.82 | 16.82 | 1,495 | -0.50(-2.87%) |
Oct 26, 2023 | 17.31 | 17.38 | 17.31 | 17.32 | 416 | +0.10(+0.60%) |
Oct 25, 2023 | 17.24 | 17.25 | 17.21 | 17.21 | 618 | -0.40(-2.26%) |
Oct 24, 2023 | 17.70 | 17.70 | 17.57 | 17.61 | 358 | +0.50(+2.95%) |
Oct 23, 2023 | 17.13 | 17.25 | 17.11 | 17.11 | 2,793 | -0.37(-2.11%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 164 | -0.08(-0.46%) |
Oct 19, 2023 | 17.67 | 17.67 | 17.56 | 17.56 | 1,288 | -0.47(-2.59%) |
Oct 18, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 245 | -0.51(-2.73%) |
Oct 17, 2023 | 18.79 | 18.79 | 18.53 | 18.53 | 609 | +0.02(+0.10%) |
Oct 16, 2023 | 18.32 | 18.51 | 18.30 | 18.51 | 1,554 | +0.06(+0.33%) |
Oct 13, 2023 | 18.17 | 18.45 | 18.07 | 18.45 | 1,056 | +0.18(+0.98%) |
Oct 12, 2023 | 18.79 | 18.79 | 18.27 | 18.27 | 307 | -0.68(-3.61%) |
Oct 11, 2023 | 19.03 | 19.03 | 18.95 | 18.96 | 357 | -0.52(-2.66%) |
Oct 10, 2023 | 19.38 | 19.51 | 19.38 | 19.48 | 205 | +0.21(+1.09%) |
Oct 09, 2023 | 19.21 | 19.27 | 19.20 | 19.27 | 585 | -0.24(-1.21%) |
Oct 06, 2023 | 19.52 | 19.76 | 19.50 | 19.50 | 659 | -0.01(-0.06%) |
Oct 05, 2023 | 18.82 | 19.52 | 18.78 | 19.52 | 1,883 | +0.84(+4.47%) |
Oct 04, 2023 | 18.53 | 18.68 | 18.51 | 18.68 | 4,170 | -0.26(-1.39%) |
Oct 03, 2023 | 18.50 | 18.94 | 18.50 | 18.94 | 541 | +0.17(+0.93%) |
Oct 02, 2023 | 18.82 | 18.82 | 18.77 | 18.77 | 238 | -0.79(-4.02%) |
Sep 29, 2023 | 19.54 | 19.55 | 19.49 | 19.55 | 537 | +0.01(+0.06%) |
Sep 28, 2023 | 19.32 | 19.54 | 19.23 | 19.54 | 1,924 | -0.01(-0.05%) |
Sep 27, 2023 | 19.65 | 19.65 | 19.55 | 19.55 | 331 | +0.13(+0.65%) |
Sep 26, 2023 | 19.79 | 19.79 | 19.42 | 19.42 | 274 | +0.23(+1.18%) |
Sep 25, 2023 | 19.18 | 19.20 | 19.20 | 19.20 | 1,259 | -0.37(-1.88%) |
Sep 22, 2023 | 19.69 | 19.69 | 19.57 | 19.57 | 1,180 | -0.28(-1.42%) |
Sep 21, 2023 | 19.71 | 19.88 | 19.54 | 19.85 | 1,527 | -0.07(-0.33%) |
Sep 20, 2023 | 20.34 | 20.34 | 19.92 | 19.92 | 280 | -0.55(-2.70%) |
Sep 19, 2023 | 20.52 | 20.52 | 20.35 | 20.47 | 2,778 | -0.08(-0.39%) |
Sep 18, 2023 | 20.66 | 20.67 | 20.55 | 20.55 | 600 | -0.40(-1.93%) |
Sep 15, 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 432 | -0.10(-0.48%) |
Sep 14, 2023 | 20.96 | 21.15 | 20.96 | 21.05 | 524 | +0.01(+0.04%) |
Sep 13, 2023 | 21.38 | 21.38 | 21.05 | 21.05 | 391 | -0.28(-1.32%) |
Sep 12, 2023 | 21.48 | 21.48 | 21.32 | 21.33 | 1,007 | +0.02(+0.09%) |
Sep 11, 2023 | 21.42 | 21.42 | 21.31 | 21.31 | 642 | +0.24(+1.13%) |
Sep 08, 2023 | 21.22 | 21.25 | 21.07 | 21.07 | 832 | -0.09(-0.45%) |
Sep 07, 2023 | 21.27 | 21.27 | 21.07 | 21.16 | 1,449 | -0.18(-0.86%) |
Sep 06, 2023 | 21.38 | 21.38 | 21.17 | 21.35 | 308 | -0.04(-0.21%) |
Sep 05, 2023 | 21.88 | 21.88 | 21.39 | 21.39 | 991 | -0.46(-2.12%) |
Sep 01, 2023 | 21.79 | 21.86 | 21.79 | 21.86 | 174 | +0.46(+2.15%) |
Aug 31, 2023 | 21.61 | 21.61 | 21.40 | 21.40 | 204 | -0.19(-0.88%) |
Aug 30, 2023 | 21.52 | 21.60 | 21.48 | 21.59 | 2,353 | +0.02(+0.10%) |
Aug 29, 2023 | 21.49 | 21.63 | 21.47 | 21.57 | 1,301 | +0.10(+0.45%) |
Aug 28, 2023 | 21.42 | 21.47 | 21.38 | 21.47 | 1,756 | +0.03(+0.14%) |
Aug 25, 2023 | 21.24 | 21.44 | 21.24 | 21.44 | 340 | +0.22(+1.05%) |
Aug 24, 2023 | 21.20 | 21.27 | 21.20 | 21.22 | 744 | -0.41(-1.92%) |
Aug 23, 2023 | 21.87 | 21.87 | 21.63 | 21.63 | 1,056 | +0.11(+0.52%) |
Aug 22, 2023 | 21.37 | 21.52 | 21.28 | 21.52 | 574 | +0.11(+0.50%) |
Aug 21, 2023 | 20.92 | 21.41 | 20.92 | 21.41 | 341 | +0.28(+1.34%) |
Aug 18, 2023 | 21.18 | 21.18 | 21.13 | 21.13 | 369 | +0.21(+1.01%) |
Aug 17, 2023 | 21.02 | 21.02 | 20.92 | 20.92 | 506 | -0.27(-1.29%) |
Aug 16, 2023 | 21.65 | 21.65 | 21.19 | 21.19 | 731 | -0.46(-2.14%) |
Aug 15, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 74 | -0.34(-1.52%) |
Aug 14, 2023 | 21.83 | 22.02 | 21.83 | 21.99 | 823 | -0.20(-0.91%) |
Aug 11, 2023 | 22.41 | 22.41 | 22.19 | 22.19 | 1,724 | -0.09(-0.38%) |
Aug 10, 2023 | 22.41 | 22.52 | 22.28 | 22.28 | 654 | +0.24(+1.10%) |
Aug 09, 2023 | 21.99 | 22.11 | 21.92 | 22.04 | 12,081 | +0.05(+0.22%) |
Aug 08, 2023 | 22.08 | 22.08 | 21.77 | 21.99 | 1,592 | +0.04(+0.19%) |
Aug 07, 2023 | 22.67 | 22.67 | 21.95 | 21.95 | 1,771 | -1.07(-4.65%) |
Aug 04, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | -0.15(-0.63%) |
Aug 03, 2023 | 23.26 | 23.26 | 23.16 | 23.16 | 325 | -0.18(-0.79%) |
Aug 02, 2023 | 23.22 | 23.35 | 23.20 | 23.35 | 288 | -0.43(-1.79%) |