Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.41 | 15.70 | 15.07 | 15.70 | 11,102 | +0.24(+1.55%) |
Oct 30, 2023 | 15.65 | 15.95 | 15.20 | 15.46 | 22,139 | +0.20(+1.31%) |
Oct 27, 2023 | 15.64 | 16.00 | 15.19 | 15.26 | 21,224 | -0.35(-2.24%) |
Oct 26, 2023 | 16.03 | 16.04 | 15.44 | 15.61 | 20,771 | -0.64(-3.93%) |
Oct 25, 2023 | 16.79 | 17.41 | 16.13 | 16.25 | 44,393 | -0.60(-3.55%) |
Oct 24, 2023 | 16.93 | 17.56 | 16.47 | 16.85 | 59,104 | +0.98(+6.16%) |
Oct 23, 2023 | 15.46 | 16.22 | 15.16 | 15.87 | 27,276 | +0.78(+5.16%) |
Oct 20, 2023 | 15.46 | 15.73 | 15.09 | 15.09 | 18,379 | -0.02(-0.13%) |
Oct 19, 2023 | 15.26 | 15.62 | 15.11 | 15.11 | 24,394 | -0.15(-0.98%) |
Oct 18, 2023 | 15.93 | 15.94 | 15.18 | 15.26 | 12,099 | -0.83(-5.15%) |
Oct 17, 2023 | 15.49 | 16.26 | 15.48 | 16.09 | 30,589 | +0.35(+2.22%) |
Oct 16, 2023 | 15.59 | 16.22 | 15.36 | 15.74 | 145,933 | +0.73(+4.85%) |
Oct 13, 2023 | 15.26 | 15.26 | 14.92 | 15.01 | 14,573 | -0.28(-1.83%) |
Oct 12, 2023 | 15.60 | 15.60 | 15.16 | 15.29 | 23,917 | -0.28(-1.79%) |
Oct 11, 2023 | 16.11 | 16.11 | 15.40 | 15.57 | 23,899 | -0.60(-3.70%) |
Oct 10, 2023 | 15.89 | 16.54 | 15.84 | 16.17 | 11,828 | +0.35(+2.21%) |
Oct 09, 2023 | 15.52 | 15.90 | 15.47 | 15.82 | 143,887 | -0.21(-1.31%) |
Oct 06, 2023 | 15.04 | 16.06 | 14.97 | 16.03 | 12,667 | +0.69(+4.49%) |
Oct 05, 2023 | 15.47 | 15.53 | 15.06 | 15.34 | 8,651 | -0.09(-0.58%) |
Oct 04, 2023 | 15.27 | 15.43 | 14.96 | 15.43 | 22,573 | +0.44(+2.93%) |
Oct 03, 2023 | 15.92 | 15.95 | 14.99 | 14.99 | 30,758 | -1.18(-7.28%) |
Oct 02, 2023 | 16.65 | 17.15 | 16.00 | 16.17 | 47,267 | +0.18(+1.12%) |
Sep 29, 2023 | 16.40 | 16.57 | 15.99 | 15.99 | 24,454 | -0.24(-1.48%) |
Sep 28, 2023 | 15.68 | 16.47 | 15.60 | 16.23 | 42,652 | +0.54(+3.44%) |
Sep 27, 2023 | 15.79 | 16.07 | 15.38 | 15.69 | 89,839 | +0.19(+1.22%) |
Sep 26, 2023 | 15.66 | 15.95 | 15.37 | 15.50 | 20,422 | -0.26(-1.65%) |
Sep 25, 2023 | 15.62 | 15.87 | 15.68 | 15.76 | 50,901 | +0.02(+0.13%) |
Sep 22, 2023 | 16.23 | 16.30 | 15.74 | 15.74 | 14,712 | -0.35(-2.17%) |
Sep 21, 2023 | 16.02 | 16.42 | 15.95 | 16.09 | 299,715 | -0.60(-3.59%) |
Sep 20, 2023 | 17.04 | 17.33 | 16.67 | 16.69 | 57,361 | -0.23(-1.36%) |
Sep 19, 2023 | 17.45 | 17.45 | 16.85 | 16.91 | 71,201 | -0.49(-2.81%) |
Sep 18, 2023 | 17.84 | 17.98 | 17.35 | 17.40 | 20,329 | +0.07(+0.40%) |
Sep 15, 2023 | 17.63 | 17.63 | 17.24 | 17.33 | 33,618 | -0.44(-2.47%) |
Sep 14, 2023 | 17.59 | 17.98 | 17.36 | 17.77 | 24,784 | +0.52(+3.01%) |
Sep 13, 2023 | 17.58 | 17.72 | 17.10 | 17.25 | 14,259 | -0.24(-1.37%) |
Sep 12, 2023 | 17.67 | 18.26 | 17.37 | 17.49 | 182,242 | +0.32(+1.86%) |
Sep 11, 2023 | 17.80 | 17.91 | 17.15 | 17.17 | 145,996 | -0.76(-4.23%) |
Sep 08, 2023 | 18.19 | 18.19 | 17.62 | 17.93 | 22,534 | -0.33(-1.80%) |
Sep 07, 2023 | 17.96 | 18.31 | 17.46 | 18.26 | 36,427 | +0.02(+0.11%) |
Sep 06, 2023 | 18.00 | 18.43 | 17.96 | 18.24 | 99,721 | +0.23(+1.27%) |
Sep 05, 2023 | 18.23 | 18.24 | 17.93 | 18.01 | 59,906 | -0.23(-1.26%) |
Sep 01, 2023 | 18.84 | 18.90 | 18.06 | 18.24 | 57,819 | -0.46(-2.45%) |
Aug 31, 2023 | 19.62 | 19.77 | 18.70 | 18.70 | 56,045 | -0.82(-4.19%) |
Aug 30, 2023 | 19.51 | 19.60 | 19.12 | 19.52 | 87,291 | -0.11(-0.56%) |
Aug 29, 2023 | 17.34 | 19.83 | 17.28 | 19.63 | 136,531 | +2.29(+13.18%) |
Aug 28, 2023 | 17.45 | 17.67 | 17.29 | 17.34 | 27,350 | -0.03(-0.17%) |
Aug 25, 2023 | 17.40 | 17.50 | 16.85 | 17.37 | 12,094 | +0.16(+0.93%) |
Aug 24, 2023 | 18.39 | 18.39 | 17.21 | 17.21 | 47,775 | -1.00(-5.48%) |
Aug 23, 2023 | 17.57 | 18.46 | 17.46 | 18.21 | 171,074 | +0.84(+4.82%) |
Aug 22, 2023 | 17.83 | 18.03 | 17.32 | 17.37 | 64,070 | -0.23(-1.30%) |
Aug 21, 2023 | 17.77 | 18.01 | 17.29 | 17.60 | 47,062 | -0.17(-0.95%) |
Aug 18, 2023 | 17.47 | 17.99 | 17.46 | 17.77 | 52,899 | -0.45(-2.46%) |
Aug 17, 2023 | 19.12 | 19.21 | 18.22 | 18.22 | 162,792 | -1.24(-6.36%) |
Aug 16, 2023 | 19.57 | 19.91 | 19.34 | 19.46 | 45,174 | -0.10(-0.51%) |
Aug 15, 2023 | 20.34 | 20.48 | 19.55 | 19.56 | 29,144 | -0.83(-4.06%) |
Aug 14, 2023 | 20.66 | 20.66 | 19.81 | 20.39 | 50,763 | -0.40(-1.92%) |
Aug 11, 2023 | 20.44 | 21.09 | 20.16 | 20.79 | 24,214 | +0.26(+1.26%) |
Aug 10, 2023 | 21.16 | 21.62 | 20.53 | 20.53 | 22,121 | -0.45(-2.14%) |
Aug 09, 2023 | 21.85 | 21.94 | 20.86 | 20.98 | 34,732 | -0.54(-2.50%) |
Aug 08, 2023 | 21.28 | 21.78 | 20.80 | 21.52 | 45,078 | +0.65(+3.11%) |
Aug 07, 2023 | 21.56 | 21.56 | 20.17 | 20.87 | 115,176 | -0.51(-2.38%) |
Aug 04, 2023 | 22.32 | 22.34 | 21.37 | 21.38 | 48,158 | -0.81(-3.64%) |
Aug 03, 2023 | 22.17 | 22.68 | 22.01 | 22.18 | 24,517 | -0.28(-1.24%) |
Aug 02, 2023 | 22.80 | 23.33 | 22.15 | 22.46 | 71,045 | -0.72(-3.10%) |