Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.18 | 19.50 | 18.84 | 18.94 | 1,503,893 | +0.26(+1.39%) |
Oct 30, 2023 | 18.76 | 18.80 | 18.50 | 18.68 | 618,326 | +0.03(+0.16%) |
Oct 27, 2023 | 18.79 | 18.91 | 18.53 | 18.65 | 1,325,039 | -0.11(-0.59%) |
Oct 26, 2023 | 18.86 | 19.06 | 18.65 | 18.76 | 1,230,304 | +0.05(+0.27%) |
Oct 25, 2023 | 18.41 | 18.78 | 18.41 | 18.71 | 1,199,088 | +0.18(+0.97%) |
Oct 24, 2023 | 18.26 | 18.55 | 18.26 | 18.53 | 985,423 | +0.34(+1.87%) |
Oct 23, 2023 | 18.21 | 18.32 | 18.12 | 18.19 | 1,914,575 | -0.12(-0.66%) |
Oct 20, 2023 | 18.41 | 18.48 | 18.27 | 18.31 | 1,109,702 | +0.02(+0.11%) |
Oct 19, 2023 | 18.45 | 18.52 | 18.29 | 18.29 | 1,227,288 | -0.24(-1.30%) |
Oct 18, 2023 | 18.57 | 18.68 | 18.47 | 18.53 | 1,139,069 | -0.13(-0.70%) |
Oct 17, 2023 | 18.60 | 18.80 | 18.59 | 18.66 | 843,550 | +0.03(+0.16%) |
Oct 16, 2023 | 18.63 | 18.70 | 18.40 | 18.63 | 1,132,843 | +0.09(+0.49%) |
Oct 13, 2023 | 18.63 | 18.63 | 18.36 | 18.54 | 846,856 | -0.04(-0.22%) |
Oct 12, 2023 | 18.65 | 18.85 | 18.38 | 18.58 | 772,299 | -0.10(-0.54%) |
Oct 11, 2023 | 18.69 | 18.82 | 18.65 | 18.68 | 1,018,229 | +0.07(+0.38%) |
Oct 10, 2023 | 18.78 | 18.88 | 18.60 | 18.61 | 1,143,735 | -0.20(-1.06%) |
Oct 09, 2023 | 18.64 | 19.00 | 18.64 | 18.81 | 650,014 | +0.07(+0.37%) |
Oct 06, 2023 | 18.56 | 18.75 | 18.56 | 18.74 | 1,211,798 | +0.09(+0.48%) |
Oct 05, 2023 | 18.53 | 18.67 | 18.53 | 18.65 | 829,888 | +0.12(+0.65%) |
Oct 04, 2023 | 18.24 | 18.53 | 18.24 | 18.53 | 1,343,792 | +0.34(+1.87%) |
Oct 03, 2023 | 18.22 | 18.24 | 18.09 | 18.19 | 1,465,310 | -0.05(-0.27%) |
Oct 02, 2023 | 18.34 | 18.36 | 18.11 | 18.24 | 1,017,609 | -0.13(-0.71%) |
Sep 29, 2023 | 18.54 | 18.56 | 18.35 | 18.37 | 833,805 | -0.05(-0.27%) |
Sep 28, 2023 | 18.48 | 18.64 | 18.39 | 18.42 | 1,711,358 | -0.02(-0.11%) |
Sep 27, 2023 | 18.47 | 18.60 | 18.43 | 18.44 | 1,525,451 | -0.06(-0.32%) |
Sep 26, 2023 | 18.45 | 18.57 | 18.42 | 18.50 | 1,085,277 | -0.02(-0.11%) |
Sep 25, 2023 | 18.45 | 18.54 | 18.46 | 18.52 | 1,591,902 | +0.02(+0.11%) |
Sep 22, 2023 | 18.44 | 18.54 | 18.37 | 18.50 | 1,413,860 | +0.03(+0.16%) |
Sep 21, 2023 | 18.62 | 18.71 | 18.41 | 18.47 | 1,588,741 | -0.19(-1.02%) |
Sep 20, 2023 | 19.05 | 19.14 | 18.66 | 18.66 | 1,012,151 | -0.30(-1.58%) |
Sep 19, 2023 | 18.96 | 19.11 | 18.95 | 18.96 | 812,371 | +0.03(+0.16%) |
Sep 18, 2023 | 18.86 | 19.14 | 18.86 | 18.93 | 649,487 | +0.03(+0.16%) |
Sep 15, 2023 | 19.02 | 19.06 | 18.86 | 18.90 | 2,083,282 | -0.14(-0.74%) |
Sep 14, 2023 | 18.94 | 19.14 | 18.90 | 19.04 | 603,191 | +0.16(+0.85%) |
Sep 13, 2023 | 18.97 | 19.07 | 18.86 | 18.88 | 1,145,680 | -0.12(-0.63%) |
Sep 12, 2023 | 19.04 | 19.09 | 19.00 | 19.00 | 441,964 | -0.07(-0.37%) |
Sep 11, 2023 | 19.08 | 19.18 | 18.99 | 19.07 | 458,498 | -0.03(-0.16%) |
Sep 08, 2023 | 18.98 | 19.12 | 18.95 | 19.10 | 481,885 | +0.15(+0.79%) |
Sep 07, 2023 | 19.13 | 19.20 | 18.95 | 18.95 | 665,869 | -0.14(-0.73%) |
Sep 06, 2023 | 18.99 | 19.10 | 18.90 | 19.09 | 768,332 | +0.11(+0.58%) |
Sep 05, 2023 | 18.92 | 19.05 | 18.86 | 18.98 | 641,231 | -0.03(-0.16%) |
Sep 01, 2023 | 19.11 | 19.15 | 18.98 | 19.01 | 570,556 | -0.02(-0.11%) |
Aug 31, 2023 | 19.03 | 19.08 | 18.98 | 19.03 | 850,593 | +0.03(+0.16%) |
Aug 30, 2023 | 18.95 | 19.04 | 18.93 | 19.00 | 636,213 | +0.01(+0.05%) |
Aug 29, 2023 | 18.96 | 19.05 | 18.89 | 18.99 | 573,586 | +0.06(+0.32%) |
Aug 28, 2023 | 19.10 | 19.14 | 18.92 | 18.93 | 664,700 | -0.15(-0.79%) |
Aug 25, 2023 | 19.23 | 19.26 | 19.04 | 19.08 | 426,094 | -0.06(-0.31%) |
Aug 24, 2023 | 19.12 | 19.39 | 19.03 | 19.14 | 533,091 | -0.02(-0.10%) |
Aug 23, 2023 | 19.11 | 19.19 | 18.93 | 19.16 | 628,274 | +0.14(+0.74%) |
Aug 22, 2023 | 19.00 | 19.04 | 18.84 | 19.02 | 938,333 | +0.08(+0.42%) |
Aug 21, 2023 | 18.72 | 19.00 | 18.68 | 18.94 | 1,068,368 | +0.15(+0.80%) |
Aug 18, 2023 | 18.65 | 18.92 | 18.65 | 18.79 | 1,025,445 | +0.04(+0.21%) |
Aug 17, 2023 | 18.67 | 18.84 | 18.60 | 18.75 | 1,643,738 | +0.06(+0.32%) |
Aug 16, 2023 | 18.70 | 18.76 | 18.55 | 18.69 | 1,084,561 | +0.01(+0.05%) |
Aug 15, 2023 | 18.67 | 18.78 | 18.47 | 18.68 | 1,360,748 | -0.11(-0.59%) |
Aug 14, 2023 | 18.92 | 18.97 | 18.75 | 18.79 | 1,126,767 | -0.18(-0.95%) |
Aug 11, 2023 | 19.19 | 19.29 | 18.94 | 18.97 | 1,391,967 | -0.29(-1.51%) |
Aug 10, 2023 | 19.43 | 19.46 | 19.21 | 19.26 | 2,156,829 | -0.12(-0.62%) |
Aug 09, 2023 | 19.49 | 19.52 | 19.25 | 19.38 | 1,021,326 | -0.07(-0.36%) |
Aug 08, 2023 | 19.38 | 19.48 | 19.29 | 19.45 | 881,463 | -0.02(-0.10%) |
Aug 07, 2023 | 19.29 | 19.54 | 19.17 | 19.47 | 940,177 | +0.14(+0.72%) |
Aug 04, 2023 | 19.44 | 19.59 | 19.17 | 19.33 | 968,017 | -0.18(-0.92%) |
Aug 03, 2023 | 19.47 | 19.55 | 19.27 | 19.51 | 944,223 | -0.06(-0.31%) |
Aug 02, 2023 | 19.69 | 19.72 | 19.45 | 19.57 | 681,539 | -0.16(-0.81%) |