Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.90 | 16.82 | 14.56 | 15.25 | 826,677 | -0.43(-2.74%) |
Oct 30, 2023 | 15.56 | 15.82 | 15.29 | 15.68 | 412,460 | +0.43(+2.82%) |
Oct 27, 2023 | 15.20 | 15.47 | 14.65 | 15.25 | 325,477 | +0.10(+0.66%) |
Oct 26, 2023 | 15.25 | 15.27 | 14.71 | 15.15 | 413,209 | -0.02(-0.13%) |
Oct 25, 2023 | 15.15 | 15.46 | 14.95 | 15.17 | 278,484 | -0.16(-1.04%) |
Oct 24, 2023 | 15.36 | 15.64 | 15.26 | 15.33 | 306,240 | +0.08(+0.52%) |
Oct 23, 2023 | 15.52 | 15.53 | 15.25 | 15.25 | 216,891 | -0.32(-2.06%) |
Oct 20, 2023 | 15.91 | 15.94 | 15.54 | 15.57 | 197,033 | -0.25(-1.58%) |
Oct 19, 2023 | 16.64 | 16.64 | 15.78 | 15.82 | 291,748 | -0.83(-4.98%) |
Oct 18, 2023 | 16.56 | 16.79 | 16.28 | 16.65 | 641,882 | +0.02(+0.12%) |
Oct 17, 2023 | 16.25 | 16.78 | 16.18 | 16.63 | 329,583 | +0.29(+1.77%) |
Oct 16, 2023 | 16.41 | 16.45 | 15.76 | 16.34 | 221,260 | +0.03(+0.18%) |
Oct 13, 2023 | 16.00 | 16.36 | 15.81 | 16.31 | 259,462 | +0.39(+2.45%) |
Oct 12, 2023 | 16.53 | 16.61 | 15.76 | 15.92 | 300,379 | -0.69(-4.15%) |
Oct 11, 2023 | 17.16 | 17.16 | 16.52 | 16.61 | 202,088 | -0.27(-1.60%) |
Oct 10, 2023 | 16.53 | 17.15 | 16.51 | 16.88 | 221,808 | +0.33(+1.99%) |
Oct 09, 2023 | 16.46 | 16.62 | 16.22 | 16.55 | 190,681 | +0.09(+0.55%) |
Oct 06, 2023 | 16.18 | 16.75 | 15.96 | 16.46 | 199,766 | +0.11(+0.67%) |
Oct 05, 2023 | 15.97 | 16.44 | 15.80 | 16.35 | 292,523 | +0.34(+2.12%) |
Oct 04, 2023 | 15.72 | 16.22 | 15.24 | 16.01 | 337,627 | +0.48(+3.09%) |
Oct 03, 2023 | 16.82 | 16.83 | 15.49 | 15.53 | 371,406 | -1.37(-8.11%) |
Oct 02, 2023 | 17.37 | 17.64 | 16.76 | 16.90 | 324,647 | -0.47(-2.71%) |
Sep 29, 2023 | 17.56 | 17.59 | 17.15 | 17.37 | 394,829 | -0.05(-0.29%) |
Sep 28, 2023 | 17.64 | 17.94 | 17.17 | 17.42 | 206,465 | -0.19(-1.08%) |
Sep 27, 2023 | 16.73 | 17.71 | 16.73 | 17.61 | 252,933 | +0.93(+5.58%) |
Sep 26, 2023 | 16.33 | 16.94 | 16.28 | 16.68 | 278,954 | +0.35(+2.14%) |
Sep 25, 2023 | 16.57 | 16.59 | 16.30 | 16.33 | 179,904 | -0.31(-1.86%) |
Sep 22, 2023 | 17.15 | 17.18 | 16.52 | 16.64 | 207,473 | -0.50(-2.92%) |
Sep 21, 2023 | 16.80 | 17.29 | 16.51 | 17.14 | 460,587 | +0.21(+1.24%) |
Sep 20, 2023 | 17.50 | 17.55 | 16.91 | 16.93 | 207,040 | -0.61(-3.48%) |
Sep 19, 2023 | 17.34 | 18.00 | 17.34 | 17.54 | 239,639 | +0.20(+1.15%) |
Sep 18, 2023 | 17.05 | 17.48 | 16.75 | 17.34 | 226,314 | +0.20(+1.17%) |
Sep 15, 2023 | 17.31 | 17.71 | 17.09 | 17.14 | 688,825 | -0.12(-0.70%) |
Sep 14, 2023 | 17.04 | 17.26 | 16.79 | 17.26 | 276,461 | +0.34(+2.01%) |
Sep 13, 2023 | 17.19 | 17.45 | 16.88 | 16.92 | 257,909 | -0.24(-1.40%) |
Sep 12, 2023 | 17.44 | 17.68 | 17.11 | 17.16 | 175,754 | -0.27(-1.55%) |
Sep 11, 2023 | 17.38 | 17.76 | 17.28 | 17.43 | 224,227 | +0.15(+0.87%) |
Sep 08, 2023 | 17.06 | 17.65 | 16.95 | 17.28 | 196,312 | +0.20(+1.17%) |
Sep 07, 2023 | 17.18 | 17.24 | 16.88 | 17.08 | 231,149 | -0.20(-1.16%) |
Sep 06, 2023 | 16.98 | 17.40 | 16.83 | 17.28 | 233,588 | +0.38(+2.25%) |
Sep 05, 2023 | 17.64 | 17.64 | 16.59 | 16.90 | 324,035 | -0.86(-4.84%) |
Sep 01, 2023 | 17.37 | 17.89 | 17.26 | 17.76 | 251,839 | +0.53(+3.08%) |
Aug 31, 2023 | 17.51 | 17.69 | 17.23 | 17.23 | 196,329 | -0.29(-1.66%) |
Aug 30, 2023 | 17.49 | 17.84 | 17.35 | 17.52 | 197,077 | +0.03(+0.17%) |
Aug 29, 2023 | 17.21 | 17.84 | 17.00 | 17.49 | 175,230 | +0.28(+1.63%) |
Aug 28, 2023 | 17.46 | 17.62 | 17.15 | 17.21 | 296,920 | -0.24(-1.38%) |
Aug 25, 2023 | 17.65 | 17.79 | 17.36 | 17.45 | 197,914 | -0.20(-1.13%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.59 | 17.65 | 319,023 | -0.39(-2.16%) |
Aug 23, 2023 | 18.15 | 18.65 | 17.96 | 18.04 | 397,415 | +0.00(+0.00%) |
Aug 22, 2023 | 17.30 | 18.24 | 17.30 | 18.04 | 480,761 | +0.83(+4.82%) |
Aug 21, 2023 | 17.01 | 17.29 | 16.62 | 17.21 | 387,306 | +0.39(+2.32%) |
Aug 18, 2023 | 16.23 | 16.88 | 16.21 | 16.82 | 335,773 | +0.44(+2.69%) |
Aug 17, 2023 | 16.45 | 16.70 | 16.34 | 16.38 | 393,904 | -0.05(-0.30%) |
Aug 16, 2023 | 16.60 | 17.05 | 16.26 | 16.43 | 433,581 | -0.17(-1.02%) |
Aug 15, 2023 | 17.06 | 17.09 | 16.51 | 16.60 | 340,847 | -0.40(-2.35%) |
Aug 14, 2023 | 17.00 | 17.02 | 16.64 | 17.00 | 344,645 | -0.10(-0.58%) |
Aug 11, 2023 | 17.43 | 17.86 | 16.99 | 17.10 | 461,362 | -0.30(-1.72%) |
Aug 10, 2023 | 17.60 | 17.64 | 17.25 | 17.40 | 496,752 | -0.08(-0.46%) |
Aug 09, 2023 | 17.79 | 18.00 | 17.33 | 17.48 | 673,939 | -0.33(-1.85%) |
Aug 08, 2023 | 18.07 | 18.23 | 17.68 | 17.81 | 273,279 | -0.20(-1.11%) |
Aug 07, 2023 | 18.37 | 18.37 | 17.87 | 18.01 | 606,233 | -0.29(-1.58%) |
Aug 04, 2023 | 18.90 | 19.07 | 18.18 | 18.30 | 382,480 | -0.50(-2.66%) |
Aug 03, 2023 | 18.90 | 19.15 | 18.63 | 18.80 | 649,879 | -0.20(-1.05%) |
Aug 02, 2023 | 18.87 | 19.16 | 18.62 | 19.00 | 961,053 | +0.10(+0.53%) |