Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.01 | 14.13 | 13.97 | 13.99 | 94,981 | -0.02(-0.14%) |
Oct 30, 2023 | 13.98 | 14.09 | 13.97 | 14.01 | 47,066 | +0.03(+0.21%) |
Oct 27, 2023 | 13.95 | 14.07 | 13.95 | 13.98 | 130,655 | -0.03(-0.21%) |
Oct 26, 2023 | 14.04 | 14.10 | 13.93 | 14.01 | 312,240 | -0.04(-0.28%) |
Oct 25, 2023 | 14.09 | 14.15 | 14.03 | 14.05 | 109,673 | -0.14(-0.96%) |
Oct 24, 2023 | 14.15 | 14.21 | 14.13 | 14.19 | 51,501 | +0.12(+0.83%) |
Oct 23, 2023 | 14.11 | 14.18 | 14.03 | 14.07 | 138,073 | -0.04(-0.28%) |
Oct 20, 2023 | 13.96 | 14.17 | 13.96 | 14.11 | 77,619 | +0.08(+0.56%) |
Oct 19, 2023 | 14.02 | 14.20 | 14.00 | 14.03 | 105,541 | -0.07(-0.48%) |
Oct 18, 2023 | 14.41 | 14.45 | 14.03 | 14.10 | 179,515 | -0.43(-2.95%) |
Oct 17, 2023 | 14.52 | 14.57 | 14.41 | 14.53 | 122,992 | -0.02(-0.13%) |
Oct 16, 2023 | 14.66 | 14.71 | 14.49 | 14.55 | 99,337 | -0.14(-0.93%) |
Oct 13, 2023 | 14.68 | 14.73 | 14.62 | 14.68 | 87,428 | +0.05(+0.33%) |
Oct 12, 2023 | 14.72 | 14.75 | 14.61 | 14.64 | 56,987 | -0.05(-0.33%) |
Oct 11, 2023 | 14.67 | 14.77 | 14.59 | 14.68 | 112,584 | +0.14(+0.93%) |
Oct 10, 2023 | 14.67 | 14.76 | 14.51 | 14.55 | 130,372 | -0.15(-1.05%) |
Oct 09, 2023 | 14.69 | 14.78 | 14.62 | 14.70 | 46,033 | +0.05(+0.33%) |
Oct 06, 2023 | 14.74 | 14.79 | 14.62 | 14.65 | 72,679 | -0.14(-0.98%) |
Oct 05, 2023 | 14.96 | 14.96 | 14.74 | 14.80 | 36,714 | -0.14(-0.97%) |
Oct 04, 2023 | 14.95 | 15.08 | 14.89 | 14.94 | 61,574 | +0.09(+0.59%) |
Oct 03, 2023 | 15.15 | 15.19 | 14.84 | 14.86 | 70,472 | -0.29(-1.91%) |
Oct 02, 2023 | 15.33 | 15.38 | 15.10 | 15.15 | 130,096 | -0.25(-1.63%) |
Sep 29, 2023 | 15.16 | 15.43 | 15.16 | 15.40 | 75,358 | +0.31(+2.05%) |
Sep 28, 2023 | 14.84 | 15.16 | 14.82 | 15.09 | 72,891 | +0.24(+1.63%) |
Sep 27, 2023 | 14.94 | 15.05 | 14.78 | 14.85 | 63,360 | -0.04(-0.26%) |
Sep 26, 2023 | 15.34 | 15.36 | 14.85 | 14.89 | 140,034 | -0.44(-2.90%) |
Sep 25, 2023 | 15.32 | 15.45 | 15.25 | 15.33 | 85,758 | -0.01(-0.09%) |
Sep 22, 2023 | 15.43 | 15.67 | 15.33 | 15.35 | 61,321 | -0.13(-0.84%) |
Sep 21, 2023 | 15.68 | 15.68 | 15.41 | 15.48 | 84,776 | -0.25(-1.60%) |
Sep 20, 2023 | 15.54 | 15.85 | 15.54 | 15.73 | 58,512 | +0.21(+1.37%) |
Sep 19, 2023 | 15.68 | 15.90 | 15.39 | 15.52 | 113,124 | -0.14(-0.86%) |
Sep 18, 2023 | 15.63 | 15.70 | 15.54 | 15.65 | 46,956 | +0.02(+0.12%) |
Sep 15, 2023 | 15.79 | 15.84 | 15.53 | 15.63 | 51,108 | -0.14(-0.92%) |
Sep 14, 2023 | 15.66 | 15.80 | 15.66 | 15.78 | 35,596 | +0.08(+0.49%) |
Sep 13, 2023 | 15.67 | 15.79 | 15.67 | 15.70 | 37,520 | +0.02(+0.12%) |
Sep 12, 2023 | 15.75 | 15.85 | 15.64 | 15.68 | 50,090 | -0.05(-0.31%) |
Sep 11, 2023 | 16.00 | 16.05 | 15.71 | 15.73 | 51,880 | -0.26(-1.63%) |
Sep 08, 2023 | 16.16 | 16.17 | 15.98 | 15.99 | 23,622 | -0.17(-1.07%) |
Sep 07, 2023 | 15.99 | 16.16 | 15.90 | 16.16 | 68,883 | +0.21(+1.33%) |
Sep 06, 2023 | 16.16 | 16.23 | 15.92 | 15.95 | 58,197 | -0.25(-1.54%) |
Sep 05, 2023 | 16.35 | 16.36 | 16.15 | 16.20 | 50,324 | -0.15(-0.94%) |
Sep 01, 2023 | 16.33 | 16.39 | 16.23 | 16.35 | 26,488 | +0.10(+0.59%) |
Aug 31, 2023 | 16.44 | 16.44 | 16.17 | 16.26 | 48,684 | -0.06(-0.35%) |
Aug 30, 2023 | 16.40 | 16.46 | 16.30 | 16.31 | 61,575 | -0.07(-0.41%) |
Aug 29, 2023 | 16.18 | 16.38 | 16.11 | 16.38 | 51,686 | +0.27(+1.67%) |
Aug 28, 2023 | 16.12 | 16.15 | 16.03 | 16.11 | 15,284 | +0.05(+0.30%) |
Aug 25, 2023 | 16.05 | 16.14 | 16.05 | 16.06 | 23,612 | +0.03(+0.18%) |
Aug 24, 2023 | 16.23 | 16.23 | 16.03 | 16.04 | 38,687 | -0.16(-1.01%) |
Aug 23, 2023 | 16.21 | 16.22 | 16.13 | 16.20 | 23,201 | +0.06(+0.36%) |
Aug 22, 2023 | 16.16 | 16.22 | 16.07 | 16.14 | 81,932 | +0.07(+0.42%) |
Aug 21, 2023 | 16.27 | 16.27 | 16.06 | 16.07 | 39,426 | -0.21(-1.30%) |
Aug 18, 2023 | 16.23 | 16.30 | 16.09 | 16.29 | 44,513 | +0.06(+0.36%) |
Aug 17, 2023 | 16.06 | 16.23 | 16.01 | 16.23 | 53,800 | +0.18(+1.14%) |
Aug 16, 2023 | 16.16 | 16.30 | 16.02 | 16.05 | 64,412 | -0.11(-0.66%) |
Aug 15, 2023 | 16.02 | 16.20 | 15.92 | 16.15 | 41,369 | +0.13(+0.84%) |
Aug 14, 2023 | 16.02 | 16.02 | 15.88 | 16.02 | 26,888 | +0.06(+0.36%) |
Aug 11, 2023 | 15.96 | 16.01 | 15.90 | 15.96 | 53,227 | +0.06(+0.36%) |
Aug 10, 2023 | 15.98 | 16.05 | 15.84 | 15.90 | 32,953 | -0.06(-0.36%) |
Aug 09, 2023 | 16.00 | 16.08 | 15.94 | 15.96 | 29,743 | +0.02(+0.12%) |
Aug 08, 2023 | 15.95 | 16.00 | 15.87 | 15.94 | 49,241 | +0.06(+0.36%) |
Aug 07, 2023 | 16.24 | 16.25 | 15.83 | 15.88 | 94,678 | -0.27(-1.66%) |
Aug 04, 2023 | 16.02 | 16.15 | 16.00 | 16.15 | 35,701 | +0.14(+0.90%) |
Aug 03, 2023 | 15.94 | 16.02 | 15.86 | 16.01 | 65,009 | -0.06(-0.36%) |
Aug 02, 2023 | 16.10 | 16.24 | 16.05 | 16.06 | 55,748 | -0.15(-0.95%) |