Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.85 | 14.96 | 14.81 | 14.95 | 204,316 | +0.18(+1.23%) |
Oct 30, 2023 | 14.73 | 14.84 | 14.66 | 14.77 | 208,328 | +0.13(+0.91%) |
Oct 27, 2023 | 14.89 | 14.91 | 14.60 | 14.64 | 270,817 | -0.25(-1.67%) |
Oct 26, 2023 | 14.98 | 15.00 | 14.87 | 14.88 | 182,887 | -0.11(-0.76%) |
Oct 25, 2023 | 15.10 | 15.16 | 14.94 | 15.00 | 203,368 | -0.14(-0.95%) |
Oct 24, 2023 | 15.02 | 15.27 | 14.93 | 15.14 | 168,594 | +0.06(+0.38%) |
Oct 23, 2023 | 15.23 | 15.32 | 15.06 | 15.08 | 183,235 | -0.21(-1.37%) |
Oct 20, 2023 | 15.38 | 15.43 | 15.25 | 15.29 | 189,415 | -0.12(-0.81%) |
Oct 19, 2023 | 15.67 | 15.73 | 15.37 | 15.42 | 157,941 | -0.26(-1.63%) |
Oct 18, 2023 | 15.93 | 15.96 | 15.67 | 15.67 | 134,488 | -0.25(-1.55%) |
Oct 17, 2023 | 15.95 | 16.12 | 15.88 | 15.92 | 154,551 | -0.07(-0.42%) |
Oct 16, 2023 | 15.88 | 16.10 | 15.88 | 15.99 | 87,769 | +0.11(+0.72%) |
Oct 13, 2023 | 15.84 | 16.03 | 15.84 | 15.87 | 119,502 | +0.05(+0.30%) |
Oct 12, 2023 | 16.03 | 16.07 | 15.80 | 15.83 | 142,514 | -0.27(-1.65%) |
Oct 11, 2023 | 16.37 | 16.37 | 15.99 | 16.09 | 211,923 | -0.14(-0.88%) |
Oct 10, 2023 | 16.14 | 16.32 | 16.12 | 16.23 | 85,328 | +0.09(+0.53%) |
Oct 09, 2023 | 16.09 | 16.17 | 16.02 | 16.15 | 89,864 | +0.08(+0.47%) |
Oct 06, 2023 | 15.85 | 16.13 | 15.78 | 16.07 | 88,677 | +0.17(+1.07%) |
Oct 05, 2023 | 15.83 | 15.95 | 15.78 | 15.90 | 105,699 | +0.08(+0.48%) |
Oct 04, 2023 | 15.82 | 15.85 | 15.74 | 15.83 | 103,013 | +0.06(+0.36%) |
Oct 03, 2023 | 15.86 | 16.03 | 15.74 | 15.77 | 148,453 | -0.19(-1.19%) |
Oct 02, 2023 | 16.03 | 16.06 | 15.90 | 15.96 | 177,436 | -0.14(-0.88%) |
Sep 29, 2023 | 16.27 | 16.27 | 16.03 | 16.10 | 166,550 | -0.03(-0.18%) |
Sep 28, 2023 | 16.05 | 16.24 | 16.05 | 16.13 | 190,857 | +0.03(+0.18%) |
Sep 27, 2023 | 16.19 | 16.29 | 15.99 | 16.10 | 239,388 | -0.11(-0.70%) |
Sep 26, 2023 | 16.42 | 16.42 | 16.20 | 16.21 | 221,253 | -0.24(-1.44%) |
Sep 25, 2023 | 16.39 | 16.49 | 16.40 | 16.45 | 210,077 | +0.04(+0.23%) |
Sep 22, 2023 | 16.52 | 16.60 | 16.40 | 16.41 | 129,761 | -0.12(-0.74%) |
Sep 21, 2023 | 16.58 | 16.71 | 16.52 | 16.54 | 144,535 | -0.18(-1.08%) |
Sep 20, 2023 | 16.76 | 16.87 | 16.71 | 16.72 | 82,926 | +0.00(+0.01%) |
Sep 19, 2023 | 16.83 | 16.88 | 16.65 | 16.71 | 156,078 | -0.09(-0.56%) |
Sep 18, 2023 | 16.92 | 16.94 | 16.79 | 16.81 | 122,785 | -0.11(-0.67%) |
Sep 15, 2023 | 16.99 | 17.05 | 16.87 | 16.92 | 73,140 | -0.08(-0.50%) |
Sep 14, 2023 | 17.19 | 17.19 | 17.00 | 17.01 | 111,545 | -0.05(-0.28%) |
Sep 13, 2023 | 17.07 | 17.17 | 17.04 | 17.05 | 74,036 | -0.01(-0.06%) |
Sep 12, 2023 | 17.20 | 17.20 | 17.05 | 17.06 | 91,946 | -0.14(-0.82%) |
Sep 11, 2023 | 17.13 | 17.27 | 17.13 | 17.20 | 89,614 | +0.07(+0.39%) |
Sep 08, 2023 | 17.22 | 17.29 | 17.11 | 17.14 | 69,384 | -0.07(-0.38%) |
Sep 07, 2023 | 17.17 | 17.33 | 17.17 | 17.20 | 89,636 | +0.00(+0.00%) |
Sep 06, 2023 | 17.34 | 17.35 | 17.18 | 17.20 | 91,274 | -0.15(-0.87%) |
Sep 05, 2023 | 17.54 | 17.56 | 17.35 | 17.36 | 87,959 | -0.18(-1.02%) |
Sep 01, 2023 | 17.67 | 17.67 | 17.53 | 17.53 | 65,853 | -0.05(-0.27%) |
Aug 31, 2023 | 17.67 | 17.68 | 17.51 | 17.58 | 144,740 | +0.01(+0.05%) |
Aug 30, 2023 | 17.56 | 17.73 | 17.54 | 17.57 | 87,450 | +0.01(+0.05%) |
Aug 29, 2023 | 17.48 | 17.63 | 17.48 | 17.56 | 117,150 | +0.08(+0.49%) |
Aug 28, 2023 | 17.54 | 17.65 | 17.40 | 17.48 | 74,591 | -0.03(-0.16%) |
Aug 25, 2023 | 17.46 | 17.57 | 17.38 | 17.51 | 62,824 | +0.14(+0.81%) |
Aug 24, 2023 | 17.52 | 17.59 | 17.35 | 17.37 | 64,335 | -0.12(-0.70%) |
Aug 23, 2023 | 17.49 | 17.59 | 17.45 | 17.49 | 88,086 | +0.01(+0.05%) |
Aug 22, 2023 | 17.62 | 17.69 | 17.47 | 17.48 | 94,034 | -0.15(-0.86%) |
Aug 21, 2023 | 17.68 | 17.71 | 17.57 | 17.63 | 185,432 | -0.01(-0.05%) |
Aug 18, 2023 | 17.69 | 17.75 | 17.61 | 17.64 | 61,410 | -0.11(-0.62%) |
Aug 17, 2023 | 17.93 | 17.96 | 17.72 | 17.75 | 80,515 | -0.19(-1.04%) |
Aug 16, 2023 | 18.00 | 18.10 | 17.94 | 17.94 | 63,140 | -0.09(-0.52%) |
Aug 15, 2023 | 18.05 | 18.16 | 18.01 | 18.03 | 102,363 | -0.04(-0.21%) |
Aug 14, 2023 | 18.05 | 18.16 | 18.04 | 18.07 | 74,769 | +0.03(+0.16%) |
Aug 11, 2023 | 17.86 | 18.10 | 17.86 | 18.04 | 76,461 | +0.19(+1.05%) |
Aug 10, 2023 | 17.95 | 18.14 | 17.85 | 17.85 | 82,350 | -0.13(-0.73%) |
Aug 09, 2023 | 18.06 | 18.13 | 17.97 | 17.98 | 72,517 | -0.07(-0.36%) |
Aug 08, 2023 | 17.81 | 18.10 | 17.87 | 18.05 | 84,125 | +0.16(+0.89%) |
Aug 07, 2023 | 17.94 | 18.04 | 17.85 | 17.89 | 133,211 | +0.10(+0.58%) |
Aug 04, 2023 | 17.80 | 17.92 | 17.78 | 17.79 | 89,155 | -0.03(-0.16%) |
Aug 03, 2023 | 17.84 | 17.94 | 17.80 | 17.81 | 85,573 | -0.07(-0.37%) |
Aug 02, 2023 | 17.94 | 18.03 | 17.81 | 17.88 | 103,895 | -0.05(-0.26%) |