Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.02 | 17.09 | 17.02 | 17.04 | 1,447,135 | -0.01(-0.06%) |
Oct 30, 2023 | 17.15 | 17.15 | 17.03 | 17.05 | 1,460,124 | -0.03(-0.17%) |
Oct 27, 2023 | 17.10 | 17.10 | 17.04 | 17.08 | 1,398,597 | +0.01(+0.06%) |
Oct 26, 2023 | 17.05 | 17.09 | 17.02 | 17.07 | 1,546,429 | -0.01(-0.06%) |
Oct 25, 2023 | 17.03 | 17.12 | 17.03 | 17.08 | 1,266,252 | +0.03(+0.17%) |
Oct 24, 2023 | 17.02 | 17.11 | 17.01 | 17.05 | 1,361,262 | +0.04(+0.22%) |
Oct 23, 2023 | 17.01 | 17.08 | 16.99 | 17.01 | 2,032,266 | +0.00(+0.00%) |
Oct 20, 2023 | 17.04 | 17.11 | 17.00 | 17.01 | 1,691,727 | +0.01(+0.06%) |
Oct 19, 2023 | 17.04 | 17.09 | 16.98 | 17.00 | 1,216,091 | -0.11(-0.67%) |
Oct 18, 2023 | 17.01 | 17.12 | 16.96 | 17.12 | 2,775,929 | +0.09(+0.50%) |
Oct 17, 2023 | 17.03 | 17.13 | 16.98 | 17.03 | 976,374 | +0.01(+0.06%) |
Oct 16, 2023 | 16.99 | 17.05 | 16.98 | 17.02 | 4,768,509 | -0.02(-0.11%) |
Oct 13, 2023 | 16.97 | 17.11 | 16.97 | 17.04 | 4,629,670 | -0.02(-0.11%) |
Oct 12, 2023 | 17.04 | 17.11 | 17.00 | 17.06 | 2,477,823 | -0.04(-0.22%) |
Oct 11, 2023 | 16.93 | 17.16 | 16.89 | 17.10 | 3,823,407 | +0.13(+0.79%) |
Oct 10, 2023 | 16.89 | 16.97 | 16.87 | 16.97 | 4,348,910 | +0.06(+0.34%) |
Oct 09, 2023 | 16.86 | 16.97 | 16.84 | 16.91 | 8,187,181 | +0.42(+2.55%) |
Oct 06, 2023 | 16.45 | 16.60 | 16.37 | 16.49 | 4,634,333 | -0.04(-0.23%) |
Oct 05, 2023 | 16.91 | 16.92 | 16.13 | 16.53 | 12,021,174 | +2.41(+17.06%) |
Oct 04, 2023 | 14.24 | 14.24 | 13.81 | 14.12 | 1,767,789 | -0.37(-2.57%) |
Oct 03, 2023 | 14.61 | 14.78 | 14.27 | 14.49 | 2,094,749 | -0.27(-1.81%) |
Oct 02, 2023 | 15.18 | 15.39 | 14.75 | 14.76 | 2,931,677 | -0.95(-6.03%) |
Sep 29, 2023 | 16.38 | 16.38 | 14.99 | 15.70 | 5,445,415 | -1.00(-6.01%) |
Sep 28, 2023 | 16.42 | 16.74 | 16.26 | 16.71 | 862,283 | +0.02(+0.11%) |
Sep 27, 2023 | 16.76 | 17.01 | 16.44 | 16.69 | 1,069,398 | +0.03(+0.17%) |
Sep 26, 2023 | 16.53 | 16.81 | 16.38 | 16.66 | 2,277,453 | +0.13(+0.81%) |
Sep 25, 2023 | 16.25 | 16.61 | 16.47 | 16.53 | 1,690,077 | +0.08(+0.46%) |
Sep 22, 2023 | 16.90 | 17.10 | 16.45 | 16.45 | 2,804,993 | +0.01(+0.06%) |
Sep 21, 2023 | 16.00 | 16.55 | 15.71 | 16.44 | 3,636,759 | +0.60(+3.80%) |
Sep 20, 2023 | 15.67 | 16.15 | 15.65 | 15.84 | 1,014,147 | +0.35(+2.28%) |
Sep 19, 2023 | 15.93 | 16.05 | 15.48 | 15.48 | 764,351 | -0.11(-0.67%) |
Sep 18, 2023 | 15.06 | 15.74 | 15.02 | 15.59 | 1,433,987 | +0.60(+4.02%) |
Sep 15, 2023 | 14.76 | 15.12 | 14.73 | 14.99 | 1,175,060 | +0.18(+1.23%) |
Sep 14, 2023 | 14.78 | 15.15 | 14.73 | 14.81 | 1,141,181 | +0.32(+2.18%) |
Sep 13, 2023 | 14.75 | 14.81 | 14.37 | 14.49 | 683,951 | -0.29(-1.94%) |
Sep 12, 2023 | 14.54 | 14.89 | 14.53 | 14.78 | 820,134 | +0.19(+1.31%) |
Sep 11, 2023 | 14.90 | 14.93 | 14.46 | 14.59 | 1,216,917 | -0.31(-2.05%) |
Sep 08, 2023 | 14.61 | 14.90 | 14.57 | 14.89 | 878,307 | +0.24(+1.63%) |
Sep 07, 2023 | 14.72 | 14.78 | 14.52 | 14.65 | 1,004,882 | -0.23(-1.54%) |
Sep 06, 2023 | 14.96 | 15.13 | 14.79 | 14.88 | 962,222 | +0.02(+0.13%) |
Sep 05, 2023 | 15.25 | 15.25 | 14.81 | 14.86 | 1,788,102 | -0.69(-4.44%) |
Sep 01, 2023 | 15.66 | 15.66 | 15.29 | 15.55 | 1,265,685 | -0.10(-0.64%) |
Aug 31, 2023 | 16.04 | 16.05 | 15.50 | 15.65 | 2,050,506 | -0.58(-3.58%) |
Aug 30, 2023 | 16.34 | 16.34 | 16.03 | 16.24 | 1,773,561 | -0.20(-1.22%) |
Aug 29, 2023 | 16.27 | 16.46 | 16.10 | 16.44 | 838,251 | +0.15(+0.95%) |
Aug 28, 2023 | 16.54 | 16.64 | 16.19 | 16.28 | 740,993 | -0.10(-0.61%) |
Aug 25, 2023 | 16.42 | 16.50 | 16.17 | 16.38 | 985,639 | +0.14(+0.84%) |
Aug 24, 2023 | 16.48 | 16.72 | 16.23 | 16.24 | 914,000 | -0.10(-0.61%) |
Aug 23, 2023 | 16.34 | 16.53 | 16.11 | 16.34 | 1,351,310 | -0.16(-0.99%) |
Aug 22, 2023 | 16.64 | 16.74 | 16.51 | 16.51 | 908,016 | -0.19(-1.14%) |
Aug 21, 2023 | 16.77 | 16.80 | 16.40 | 16.70 | 816,733 | -0.06(-0.38%) |
Aug 18, 2023 | 16.19 | 16.82 | 16.16 | 16.76 | 1,345,396 | +0.25(+1.54%) |
Aug 17, 2023 | 16.48 | 16.68 | 16.29 | 16.51 | 1,567,452 | +0.35(+2.14%) |
Aug 16, 2023 | 16.52 | 16.70 | 16.14 | 16.16 | 2,389,303 | +0.21(+1.31%) |
Aug 15, 2023 | 16.28 | 16.28 | 15.92 | 15.95 | 1,081,873 | -0.07(-0.45%) |
Aug 14, 2023 | 16.10 | 16.14 | 15.87 | 16.03 | 875,625 | +0.03(+0.17%) |
Aug 11, 2023 | 16.04 | 16.18 | 15.98 | 16.00 | 1,011,349 | +0.18(+1.15%) |
Aug 10, 2023 | 16.04 | 16.21 | 15.74 | 15.82 | 1,103,704 | -0.04(-0.23%) |
Aug 09, 2023 | 15.89 | 16.10 | 15.77 | 15.85 | 1,045,151 | +0.22(+1.40%) |
Aug 08, 2023 | 15.47 | 15.87 | 15.36 | 15.64 | 1,764,785 | +0.28(+1.84%) |
Aug 07, 2023 | 15.68 | 15.68 | 15.31 | 15.35 | 884,108 | -0.16(-1.05%) |
Aug 04, 2023 | 15.91 | 15.92 | 15.48 | 15.52 | 1,604,135 | +0.12(+0.77%) |
Aug 03, 2023 | 15.13 | 15.84 | 15.13 | 15.40 | 1,867,778 | +0.64(+4.31%) |
Aug 02, 2023 | 14.69 | 14.83 | 14.46 | 14.76 | 821,437 | -0.01(-0.06%) |