Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.18 | 14.24 | 14.05 | 14.09 | 6,640,506 | -0.07(-0.47%) |
Oct 30, 2023 | 14.29 | 14.32 | 14.10 | 14.16 | 2,771,093 | -0.23(-1.60%) |
Oct 27, 2023 | 14.28 | 14.40 | 14.21 | 14.39 | 3,129,812 | +0.20(+1.42%) |
Oct 26, 2023 | 14.21 | 14.27 | 14.16 | 14.19 | 3,217,776 | -0.14(-1.00%) |
Oct 25, 2023 | 14.24 | 14.35 | 14.08 | 14.33 | 2,625,054 | +0.11(+0.74%) |
Oct 24, 2023 | 14.26 | 14.29 | 14.14 | 14.22 | 2,322,780 | -0.13(-0.94%) |
Oct 23, 2023 | 14.44 | 14.46 | 14.33 | 14.36 | 5,490,946 | -0.09(-0.60%) |
Oct 20, 2023 | 14.54 | 14.61 | 14.43 | 14.45 | 5,537,267 | -0.12(-0.79%) |
Oct 19, 2023 | 14.36 | 14.56 | 14.31 | 14.56 | 6,983,346 | +0.13(+0.93%) |
Oct 18, 2023 | 14.39 | 14.45 | 14.36 | 14.43 | 4,263,973 | +0.13(+0.94%) |
Oct 17, 2023 | 14.21 | 14.29 | 14.17 | 14.29 | 2,268,796 | +0.04(+0.27%) |
Oct 16, 2023 | 14.26 | 14.27 | 14.19 | 14.25 | 5,744,893 | -0.02(-0.13%) |
Oct 13, 2023 | 14.16 | 14.29 | 14.13 | 14.27 | 1,991,627 | +0.36(+2.55%) |
Oct 12, 2023 | 13.99 | 13.99 | 13.85 | 13.92 | 4,526,888 | -0.03(-0.21%) |
Oct 11, 2023 | 13.97 | 13.99 | 13.84 | 13.95 | 7,693,485 | -0.09(-0.62%) |
Oct 10, 2023 | 14.00 | 14.04 | 13.94 | 14.03 | 12,277,680 | +0.01(+0.07%) |
Oct 09, 2023 | 13.96 | 14.04 | 13.91 | 14.02 | 3,465,771 | +0.28(+2.03%) |
Oct 06, 2023 | 13.77 | 13.80 | 13.68 | 13.74 | 5,363,829 | +0.03(+0.21%) |
Oct 05, 2023 | 13.67 | 13.75 | 13.63 | 13.72 | 6,219,609 | -0.07(-0.49%) |
Oct 04, 2023 | 14.03 | 14.03 | 13.73 | 13.78 | 3,058,743 | -0.40(-2.84%) |
Oct 03, 2023 | 14.21 | 14.23 | 14.13 | 14.19 | 3,900,727 | -0.07(-0.47%) |
Oct 02, 2023 | 14.35 | 14.36 | 14.22 | 14.25 | 10,864,315 | -0.10(-0.67%) |
Sep 29, 2023 | 14.56 | 14.56 | 14.33 | 14.35 | 17,365,218 | -0.16(-1.12%) |
Sep 28, 2023 | 14.52 | 14.58 | 14.47 | 14.51 | 3,676,879 | -0.01(-0.07%) |
Sep 27, 2023 | 14.49 | 14.57 | 14.49 | 14.52 | 3,557,997 | +0.08(+0.53%) |
Sep 26, 2023 | 14.39 | 14.45 | 14.38 | 14.45 | 5,155,385 | +0.00(+0.00%) |
Sep 25, 2023 | 14.48 | 14.45 | 14.43 | 14.45 | 3,191,141 | -0.06(-0.40%) |
Sep 22, 2023 | 14.61 | 14.63 | 14.47 | 14.50 | 1,958,406 | -0.01(-0.07%) |
Sep 21, 2023 | 14.58 | 14.61 | 14.51 | 14.51 | 1,841,978 | -0.06(-0.40%) |
Sep 20, 2023 | 14.61 | 14.71 | 14.57 | 14.57 | 1,677,235 | -0.11(-0.72%) |
Sep 19, 2023 | 14.72 | 14.73 | 14.64 | 14.68 | 1,578,714 | -0.02(-0.13%) |
Sep 18, 2023 | 14.73 | 14.73 | 14.64 | 14.69 | 2,803,033 | +0.02(+0.13%) |
Sep 15, 2023 | 14.66 | 14.72 | 14.65 | 14.68 | 1,822,946 | -0.05(-0.33%) |
Sep 14, 2023 | 14.67 | 14.73 | 14.67 | 14.72 | 2,047,103 | +0.12(+0.85%) |
Sep 13, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 4,737,137 | +0.03(+0.20%) |
Sep 12, 2023 | 14.55 | 14.60 | 14.53 | 14.57 | 10,627,457 | +0.08(+0.53%) |
Sep 11, 2023 | 14.52 | 14.55 | 14.46 | 14.49 | 4,976,705 | +0.07(+0.47%) |
Sep 08, 2023 | 14.41 | 14.45 | 14.36 | 14.43 | 1,837,823 | +0.04(+0.27%) |
Sep 07, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 2,512,673 | -0.02(-0.13%) |
Sep 06, 2023 | 14.35 | 14.44 | 14.32 | 14.41 | 2,729,008 | +0.02(+0.13%) |
Sep 05, 2023 | 14.40 | 14.46 | 14.36 | 14.39 | 7,161,939 | +0.06(+0.40%) |
Sep 01, 2023 | 14.29 | 14.33 | 14.25 | 14.33 | 6,930,451 | +0.17(+1.22%) |
Aug 31, 2023 | 14.15 | 14.19 | 14.09 | 14.16 | 3,860,365 | +0.05(+0.34%) |
Aug 30, 2023 | 14.15 | 14.18 | 14.07 | 14.11 | 2,581,423 | +0.04(+0.27%) |
Aug 29, 2023 | 14.02 | 14.10 | 13.97 | 14.07 | 2,749,646 | +0.04(+0.27%) |
Aug 28, 2023 | 14.04 | 14.09 | 13.98 | 14.03 | 4,017,635 | -0.01(-0.07%) |
Aug 25, 2023 | 14.02 | 14.07 | 13.90 | 14.04 | 2,046,888 | +0.13(+0.97%) |
Aug 24, 2023 | 13.84 | 13.95 | 13.80 | 13.91 | 1,410,511 | +0.00(+0.00%) |
Aug 23, 2023 | 13.82 | 13.96 | 13.79 | 13.91 | 1,717,375 | +0.04(+0.28%) |
Aug 22, 2023 | 13.93 | 13.95 | 13.85 | 13.87 | 1,751,987 | +0.00(+0.00%) |
Aug 21, 2023 | 13.97 | 14.00 | 13.85 | 13.87 | 3,030,304 | -0.05(-0.34%) |
Aug 18, 2023 | 13.83 | 13.93 | 13.82 | 13.92 | 1,597,580 | +0.12(+0.83%) |
Aug 17, 2023 | 13.90 | 13.92 | 13.80 | 13.80 | 2,727,371 | +0.03(+0.21%) |
Aug 16, 2023 | 13.88 | 13.93 | 13.76 | 13.77 | 2,416,464 | -0.06(-0.42%) |
Aug 15, 2023 | 13.94 | 13.95 | 13.80 | 13.83 | 1,863,329 | -0.15(-1.10%) |
Aug 14, 2023 | 13.99 | 14.03 | 13.93 | 13.98 | 2,368,396 | -0.09(-0.61%) |
Aug 11, 2023 | 14.06 | 14.14 | 14.04 | 14.07 | 1,313,971 | -0.01(-0.07%) |
Aug 10, 2023 | 14.14 | 14.18 | 14.06 | 14.08 | 4,718,179 | -0.08(-0.54%) |
Aug 09, 2023 | 14.15 | 14.21 | 14.09 | 14.16 | 2,503,324 | +0.09(+0.61%) |
Aug 08, 2023 | 13.88 | 14.10 | 13.84 | 14.07 | 5,594,818 | +0.00(+0.00%) |
Aug 07, 2023 | 14.09 | 14.09 | 13.99 | 14.07 | 4,973,585 | -0.00(-0.03%) |
Aug 04, 2023 | 14.06 | 14.14 | 14.02 | 14.08 | 1,723,366 | +0.04(+0.31%) |
Aug 03, 2023 | 13.93 | 14.07 | 13.91 | 14.03 | 2,701,919 | +0.12(+0.83%) |
Aug 02, 2023 | 14.10 | 14.10 | 13.87 | 13.92 | 3,679,893 | -0.21(-1.49%) |