Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.53 | 13.68 | 13.20 | 13.60 | 14,466,052 | +0.08(+0.59%) |
Oct 30, 2023 | 13.54 | 13.71 | 13.29 | 13.52 | 13,543,805 | +0.16(+1.20%) |
Oct 27, 2023 | 13.69 | 13.79 | 13.24 | 13.36 | 11,172,984 | -0.18(-1.33%) |
Oct 26, 2023 | 13.98 | 14.13 | 13.13 | 13.54 | 18,270,692 | -0.18(-1.31%) |
Oct 25, 2023 | 13.85 | 13.89 | 13.55 | 13.72 | 12,520,170 | -0.23(-1.65%) |
Oct 24, 2023 | 14.02 | 14.25 | 13.88 | 13.95 | 11,712,802 | +0.03(+0.22%) |
Oct 23, 2023 | 13.46 | 14.20 | 13.38 | 13.92 | 14,018,107 | +0.34(+2.50%) |
Oct 20, 2023 | 13.75 | 13.95 | 13.52 | 13.58 | 17,200,932 | -0.38(-2.72%) |
Oct 19, 2023 | 14.33 | 14.49 | 13.95 | 13.96 | 16,531,313 | -0.36(-2.51%) |
Oct 18, 2023 | 14.81 | 15.00 | 14.29 | 14.32 | 16,852,280 | -0.82(-5.42%) |
Oct 17, 2023 | 14.88 | 15.25 | 14.73 | 15.14 | 10,042,646 | +0.18(+1.20%) |
Oct 16, 2023 | 15.06 | 15.25 | 14.91 | 14.96 | 13,284,507 | +0.10(+0.67%) |
Oct 13, 2023 | 15.27 | 15.39 | 14.71 | 14.86 | 16,340,426 | -0.63(-4.07%) |
Oct 12, 2023 | 15.78 | 16.02 | 15.34 | 15.49 | 15,993,362 | -0.17(-1.09%) |
Oct 11, 2023 | 16.62 | 16.77 | 15.54 | 15.66 | 22,016,290 | -0.95(-5.72%) |
Oct 10, 2023 | 16.71 | 16.98 | 16.50 | 16.61 | 15,545,769 | -0.04(-0.24%) |
Oct 09, 2023 | 15.85 | 16.67 | 15.70 | 16.65 | 17,971,324 | +0.00(+0.00%) |
Oct 06, 2023 | 16.20 | 16.78 | 16.09 | 16.65 | 8,795,112 | +0.21(+1.28%) |
Oct 05, 2023 | 16.62 | 16.78 | 16.39 | 16.44 | 12,440,715 | -0.02(-0.12%) |
Oct 04, 2023 | 15.97 | 16.48 | 15.95 | 16.46 | 14,783,027 | +0.61(+3.85%) |
Oct 03, 2023 | 16.28 | 16.42 | 15.65 | 15.85 | 19,436,098 | -0.59(-3.59%) |
Oct 02, 2023 | 16.26 | 16.91 | 16.26 | 16.44 | 14,373,494 | -0.04(-0.24%) |
Sep 29, 2023 | 16.71 | 17.08 | 16.05 | 16.48 | 28,030,226 | -0.46(-2.72%) |
Sep 28, 2023 | 16.12 | 17.08 | 16.11 | 16.94 | 16,669,849 | +0.65(+3.99%) |
Sep 27, 2023 | 15.47 | 16.35 | 15.47 | 16.29 | 16,726,770 | +0.90(+5.85%) |
Sep 26, 2023 | 15.09 | 15.56 | 15.06 | 15.39 | 12,885,418 | +0.21(+1.38%) |
Sep 25, 2023 | 15.38 | 15.45 | 15.14 | 15.18 | 12,677,204 | -0.48(-3.07%) |
Sep 22, 2023 | 17.05 | 17.09 | 15.66 | 15.66 | 16,795,388 | -1.26(-7.45%) |
Sep 21, 2023 | 17.00 | 17.15 | 16.84 | 16.92 | 11,251,236 | -0.25(-1.46%) |
Sep 20, 2023 | 17.43 | 17.54 | 17.11 | 17.17 | 10,352,196 | -0.17(-0.98%) |
Sep 19, 2023 | 17.16 | 17.47 | 17.11 | 17.34 | 11,869,711 | +0.22(+1.29%) |
Sep 18, 2023 | 17.06 | 17.29 | 16.97 | 17.12 | 9,415,845 | -0.11(-0.64%) |
Sep 15, 2023 | 17.28 | 17.45 | 17.04 | 17.23 | 11,431,649 | -0.05(-0.29%) |
Sep 14, 2023 | 16.63 | 17.34 | 16.57 | 17.28 | 14,040,255 | +0.93(+5.69%) |
Sep 13, 2023 | 16.56 | 16.63 | 16.23 | 16.35 | 12,275,169 | -0.30(-1.80%) |
Sep 12, 2023 | 16.59 | 16.80 | 16.42 | 16.65 | 9,382,954 | -0.01(-0.06%) |
Sep 11, 2023 | 16.59 | 16.76 | 16.02 | 16.66 | 12,520,291 | +0.36(+2.21%) |
Sep 08, 2023 | 16.44 | 16.74 | 16.24 | 16.30 | 8,940,763 | -0.19(-1.15%) |
Sep 07, 2023 | 16.42 | 16.57 | 16.14 | 16.49 | 10,639,701 | -0.10(-0.60%) |
Sep 06, 2023 | 16.35 | 16.69 | 16.34 | 16.59 | 11,278,436 | -0.07(-0.42%) |
Sep 05, 2023 | 16.32 | 16.70 | 15.92 | 16.66 | 13,378,408 | +0.26(+1.59%) |
Sep 01, 2023 | 16.65 | 16.69 | 16.25 | 16.40 | 6,328,516 | -0.17(-1.03%) |
Aug 31, 2023 | 16.53 | 16.71 | 16.47 | 16.57 | 4,899,643 | +0.03(+0.18%) |
Aug 30, 2023 | 16.80 | 16.92 | 16.50 | 16.54 | 7,818,139 | -0.37(-2.19%) |
Aug 29, 2023 | 16.58 | 17.02 | 16.48 | 16.91 | 8,667,734 | +0.23(+1.38%) |
Aug 28, 2023 | 17.00 | 17.12 | 16.66 | 16.68 | 7,258,031 | -0.19(-1.13%) |
Aug 25, 2023 | 16.94 | 17.10 | 16.70 | 16.87 | 7,809,672 | -0.06(-0.35%) |
Aug 24, 2023 | 17.46 | 17.60 | 16.92 | 16.93 | 7,841,657 | -0.64(-3.64%) |
Aug 23, 2023 | 17.30 | 17.82 | 17.02 | 17.57 | 9,968,969 | +0.31(+1.80%) |
Aug 22, 2023 | 17.15 | 17.30 | 16.90 | 17.26 | 9,782,239 | +0.25(+1.47%) |
Aug 21, 2023 | 16.82 | 17.01 | 16.70 | 17.01 | 8,179,990 | +0.33(+1.98%) |
Aug 18, 2023 | 16.51 | 16.90 | 16.49 | 16.68 | 8,038,581 | -0.10(-0.60%) |
Aug 17, 2023 | 17.20 | 17.29 | 16.70 | 16.78 | 9,892,219 | -0.34(-1.99%) |
Aug 16, 2023 | 17.51 | 17.70 | 17.12 | 17.12 | 9,440,134 | -0.53(-3.00%) |
Aug 15, 2023 | 17.71 | 17.82 | 17.54 | 17.65 | 8,870,911 | -0.15(-0.84%) |
Aug 14, 2023 | 17.57 | 17.82 | 17.48 | 17.80 | 6,334,096 | +0.12(+0.68%) |
Aug 11, 2023 | 17.73 | 17.87 | 17.56 | 17.68 | 7,945,441 | -0.29(-1.61%) |
Aug 10, 2023 | 18.10 | 18.24 | 17.77 | 17.97 | 9,678,166 | +0.07(+0.39%) |
Aug 09, 2023 | 18.41 | 18.54 | 17.85 | 17.90 | 10,030,716 | -0.52(-2.82%) |
Aug 08, 2023 | 18.19 | 18.46 | 17.96 | 18.42 | 9,583,453 | -0.06(-0.32%) |
Aug 07, 2023 | 18.10 | 18.56 | 18.00 | 18.48 | 14,388,101 | +0.53(+2.95%) |
Aug 04, 2023 | 18.44 | 18.44 | 17.82 | 17.95 | 14,479,958 | -0.33(-1.81%) |
Aug 03, 2023 | 18.38 | 18.68 | 18.03 | 18.28 | 16,101,013 | -0.36(-1.93%) |
Aug 02, 2023 | 18.75 | 19.11 | 18.62 | 18.64 | 19,913,190 | -0.77(-3.97%) |