Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.57 | 15.61 | 15.07 | 15.35 | 34,657 | -0.29(-1.86%) |
Oct 30, 2023 | 15.19 | 16.03 | 15.15 | 15.64 | 40,939 | +0.57(+3.79%) |
Oct 27, 2023 | 15.61 | 15.92 | 15.04 | 15.07 | 43,531 | -0.42(-2.69%) |
Oct 26, 2023 | 15.14 | 15.70 | 15.03 | 15.48 | 28,474 | +0.42(+2.77%) |
Oct 25, 2023 | 14.94 | 15.22 | 14.75 | 15.07 | 31,726 | +0.06(+0.39%) |
Oct 24, 2023 | 15.23 | 15.33 | 14.78 | 15.01 | 32,283 | -0.24(-1.59%) |
Oct 23, 2023 | 15.27 | 15.67 | 15.23 | 15.25 | 30,639 | -0.01(-0.06%) |
Oct 20, 2023 | 15.75 | 15.97 | 15.26 | 15.26 | 51,384 | -0.46(-2.90%) |
Oct 19, 2023 | 15.76 | 16.01 | 15.61 | 15.71 | 40,249 | -0.05(-0.31%) |
Oct 18, 2023 | 15.98 | 15.98 | 15.70 | 15.76 | 23,850 | -0.21(-1.33%) |
Oct 17, 2023 | 15.81 | 16.20 | 15.81 | 15.98 | 36,988 | +0.09(+0.55%) |
Oct 16, 2023 | 16.09 | 16.16 | 15.71 | 15.89 | 43,054 | -0.06(-0.36%) |
Oct 13, 2023 | 16.05 | 16.15 | 15.85 | 15.95 | 26,134 | -0.05(-0.30%) |
Oct 12, 2023 | 16.30 | 16.30 | 15.81 | 16.00 | 34,468 | -0.08(-0.48%) |
Oct 11, 2023 | 16.64 | 16.64 | 15.95 | 16.07 | 28,631 | -0.26(-1.60%) |
Oct 10, 2023 | 16.51 | 16.67 | 16.15 | 16.33 | 24,136 | +0.01(+0.06%) |
Oct 09, 2023 | 16.15 | 16.52 | 16.15 | 16.32 | 21,318 | -0.03(-0.18%) |
Oct 06, 2023 | 16.64 | 16.70 | 16.26 | 16.35 | 32,060 | -0.31(-1.86%) |
Oct 05, 2023 | 16.02 | 16.72 | 16.02 | 16.66 | 37,540 | +0.57(+3.55%) |
Oct 04, 2023 | 16.01 | 16.26 | 15.79 | 16.09 | 33,698 | +0.09(+0.54%) |
Oct 03, 2023 | 16.02 | 16.16 | 15.78 | 16.01 | 31,280 | -0.04(-0.24%) |
Oct 02, 2023 | 16.33 | 16.45 | 15.83 | 16.04 | 54,159 | -0.26(-1.60%) |
Sep 29, 2023 | 16.62 | 16.62 | 16.14 | 16.31 | 49,917 | +0.01(+0.06%) |
Sep 28, 2023 | 16.28 | 16.52 | 16.20 | 16.30 | 30,982 | +0.11(+0.66%) |
Sep 27, 2023 | 16.33 | 16.68 | 16.15 | 16.19 | 28,683 | -0.15(-0.89%) |
Sep 26, 2023 | 16.59 | 16.95 | 16.30 | 16.33 | 28,049 | -0.34(-2.03%) |
Sep 25, 2023 | 16.42 | 16.71 | 16.54 | 16.67 | 29,716 | +0.25(+1.53%) |
Sep 22, 2023 | 16.40 | 16.50 | 16.31 | 16.42 | 32,328 | +0.03(+0.18%) |
Sep 21, 2023 | 16.35 | 16.53 | 16.24 | 16.39 | 32,386 | +0.08(+0.48%) |
Sep 20, 2023 | 16.43 | 16.66 | 16.29 | 16.32 | 25,524 | -0.11(-0.65%) |
Sep 19, 2023 | 16.42 | 16.47 | 16.24 | 16.42 | 18,730 | -0.02(-0.12%) |
Sep 18, 2023 | 16.57 | 16.57 | 16.23 | 16.44 | 40,828 | -0.05(-0.29%) |
Sep 15, 2023 | 16.69 | 16.88 | 16.49 | 16.49 | 120,348 | -0.18(-1.10%) |
Sep 14, 2023 | 16.68 | 16.86 | 16.54 | 16.67 | 35,314 | +0.17(+1.06%) |
Sep 13, 2023 | 16.73 | 16.83 | 16.30 | 16.50 | 30,921 | -0.21(-1.28%) |
Sep 12, 2023 | 16.41 | 16.87 | 16.35 | 16.71 | 45,919 | +0.35(+2.15%) |
Sep 11, 2023 | 16.31 | 16.63 | 16.26 | 16.36 | 34,475 | -0.02(-0.12%) |
Sep 08, 2023 | 16.06 | 16.43 | 16.05 | 16.38 | 34,117 | +0.35(+2.20%) |
Sep 07, 2023 | 16.00 | 16.34 | 15.82 | 16.03 | 164,593 | -0.01(-0.06%) |
Sep 06, 2023 | 16.55 | 16.55 | 16.03 | 16.04 | 36,147 | -0.38(-2.32%) |
Sep 05, 2023 | 16.90 | 16.91 | 16.33 | 16.42 | 32,385 | -0.47(-2.76%) |
Sep 01, 2023 | 16.76 | 18.37 | 16.76 | 16.88 | 33,983 | +0.22(+1.31%) |
Aug 31, 2023 | 16.84 | 17.29 | 16.65 | 16.66 | 34,720 | -0.11(-0.68%) |
Aug 30, 2023 | 17.16 | 17.33 | 16.78 | 16.78 | 30,726 | -0.38(-2.22%) |
Aug 29, 2023 | 17.04 | 17.70 | 16.92 | 17.16 | 39,435 | +0.00(+0.00%) |
Aug 28, 2023 | 16.76 | 17.26 | 16.76 | 17.16 | 33,581 | +0.47(+2.80%) |
Aug 25, 2023 | 16.56 | 16.74 | 16.38 | 16.69 | 34,160 | +0.06(+0.34%) |
Aug 24, 2023 | 16.46 | 17.21 | 16.39 | 16.64 | 26,054 | +0.10(+0.58%) |
Aug 23, 2023 | 16.62 | 16.97 | 16.47 | 16.54 | 23,598 | -0.15(-0.91%) |
Aug 22, 2023 | 17.03 | 17.64 | 16.69 | 16.69 | 29,369 | -0.29(-1.68%) |
Aug 21, 2023 | 17.41 | 17.41 | 16.96 | 16.98 | 30,479 | -0.29(-1.65%) |
Aug 18, 2023 | 17.27 | 17.61 | 17.19 | 17.26 | 24,311 | -0.18(-1.04%) |
Aug 17, 2023 | 17.49 | 17.49 | 17.21 | 17.45 | 30,674 | +0.19(+1.10%) |
Aug 16, 2023 | 17.69 | 17.71 | 17.19 | 17.26 | 26,081 | -0.41(-2.32%) |
Aug 15, 2023 | 17.81 | 18.33 | 17.62 | 17.66 | 28,476 | -0.40(-2.21%) |
Aug 14, 2023 | 18.15 | 18.16 | 18.00 | 18.06 | 30,304 | -0.35(-1.91%) |
Aug 11, 2023 | 18.24 | 18.55 | 18.23 | 18.42 | 27,967 | +0.16(+0.89%) |
Aug 10, 2023 | 18.30 | 18.50 | 18.05 | 18.25 | 36,197 | +0.10(+0.58%) |
Aug 09, 2023 | 18.87 | 19.10 | 18.09 | 18.15 | 51,129 | -0.80(-4.22%) |
Aug 08, 2023 | 18.79 | 19.05 | 18.52 | 18.95 | 31,588 | -0.17(-0.90%) |
Aug 07, 2023 | 19.07 | 19.36 | 19.05 | 19.12 | 31,003 | -0.04(-0.20%) |
Aug 04, 2023 | 18.81 | 19.33 | 18.75 | 19.16 | 56,131 | +0.41(+2.18%) |
Aug 03, 2023 | 18.34 | 19.03 | 18.28 | 18.75 | 45,123 | +0.25(+1.34%) |
Aug 02, 2023 | 17.95 | 18.68 | 17.86 | 18.50 | 59,452 | +0.43(+2.37%) |