Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.02 | 14.24 | 13.99 | 14.09 | 82,196 | +0.02(+0.14%) |
Oct 30, 2023 | 14.09 | 14.11 | 13.92 | 14.07 | 103,248 | +0.07(+0.50%) |
Oct 27, 2023 | 14.01 | 14.08 | 13.95 | 14.00 | 134,083 | -0.03(-0.21%) |
Oct 26, 2023 | 13.96 | 14.18 | 13.84 | 14.03 | 131,538 | +0.07(+0.50%) |
Oct 25, 2023 | 13.98 | 14.14 | 13.84 | 13.96 | 133,123 | -0.06(-0.43%) |
Oct 24, 2023 | 13.95 | 14.06 | 13.84 | 14.02 | 160,531 | +0.07(+0.50%) |
Oct 23, 2023 | 13.88 | 14.34 | 13.81 | 13.95 | 176,267 | +0.02(+0.14%) |
Oct 20, 2023 | 13.95 | 14.20 | 13.63 | 13.93 | 251,715 | -0.04(-0.29%) |
Oct 19, 2023 | 14.01 | 14.28 | 13.75 | 13.97 | 211,246 | -0.10(-0.71%) |
Oct 18, 2023 | 14.36 | 14.36 | 13.89 | 14.07 | 198,885 | -0.39(-2.70%) |
Oct 17, 2023 | 14.76 | 15.25 | 14.10 | 14.46 | 271,106 | -0.18(-1.23%) |
Oct 16, 2023 | 14.25 | 14.73 | 14.15 | 14.64 | 209,016 | +0.29(+2.02%) |
Oct 13, 2023 | 15.31 | 15.43 | 14.34 | 14.35 | 124,075 | -1.02(-6.64%) |
Oct 12, 2023 | 16.16 | 16.18 | 15.23 | 15.37 | 140,115 | -0.69(-4.30%) |
Oct 11, 2023 | 16.37 | 16.40 | 15.85 | 16.06 | 138,631 | -0.33(-2.01%) |
Oct 10, 2023 | 16.32 | 16.54 | 16.29 | 16.39 | 105,826 | +0.01(+0.06%) |
Oct 09, 2023 | 16.06 | 16.43 | 15.85 | 16.38 | 124,377 | +0.17(+1.05%) |
Oct 06, 2023 | 17.17 | 17.17 | 15.96 | 16.21 | 205,155 | -0.96(-5.59%) |
Oct 05, 2023 | 16.93 | 17.21 | 16.61 | 17.17 | 208,630 | +0.29(+1.72%) |
Oct 04, 2023 | 16.92 | 17.28 | 16.65 | 16.88 | 265,670 | +0.89(+5.57%) |
Oct 03, 2023 | 16.29 | 16.45 | 15.98 | 15.99 | 141,835 | -0.37(-2.26%) |
Oct 02, 2023 | 15.98 | 16.41 | 15.84 | 16.36 | 197,367 | +0.42(+2.63%) |
Sep 29, 2023 | 15.97 | 16.04 | 15.66 | 15.94 | 170,106 | +0.06(+0.38%) |
Sep 28, 2023 | 15.78 | 15.89 | 15.56 | 15.88 | 163,857 | +0.18(+1.15%) |
Sep 27, 2023 | 15.57 | 15.82 | 15.30 | 15.70 | 327,472 | +0.24(+1.55%) |
Sep 26, 2023 | 15.23 | 15.66 | 14.73 | 15.46 | 307,608 | +0.21(+1.38%) |
Sep 25, 2023 | 14.64 | 15.27 | 14.99 | 15.25 | 167,214 | +0.53(+3.60%) |
Sep 22, 2023 | 15.17 | 15.55 | 14.70 | 14.72 | 169,754 | -0.44(-2.90%) |
Sep 21, 2023 | 14.91 | 15.33 | 14.91 | 15.16 | 240,822 | +0.13(+0.86%) |
Sep 20, 2023 | 14.98 | 15.31 | 14.98 | 15.03 | 201,949 | +0.09(+0.60%) |
Sep 19, 2023 | 15.03 | 15.18 | 14.79 | 14.94 | 250,299 | -0.15(-0.99%) |
Sep 18, 2023 | 15.80 | 15.88 | 14.89 | 15.09 | 421,748 | -0.64(-4.07%) |
Sep 15, 2023 | 15.86 | 15.96 | 15.50 | 15.73 | 3,481,765 | -0.20(-1.26%) |
Sep 14, 2023 | 15.62 | 16.10 | 15.32 | 15.93 | 329,340 | +0.44(+2.84%) |
Sep 13, 2023 | 15.07 | 15.53 | 14.85 | 15.49 | 320,219 | +0.38(+2.51%) |
Sep 12, 2023 | 14.67 | 15.24 | 14.64 | 15.11 | 318,037 | +0.46(+3.14%) |
Sep 11, 2023 | 14.77 | 15.15 | 14.56 | 14.65 | 290,639 | -0.01(-0.07%) |
Sep 08, 2023 | 14.41 | 14.90 | 14.09 | 14.66 | 380,391 | +0.25(+1.73%) |
Sep 07, 2023 | 15.05 | 15.38 | 14.21 | 14.41 | 592,574 | -0.70(-4.63%) |
Sep 06, 2023 | 15.66 | 15.79 | 15.05 | 15.11 | 428,286 | -0.36(-2.33%) |
Sep 05, 2023 | 15.89 | 15.89 | 14.68 | 15.47 | 667,390 | -0.78(-4.80%) |
Sep 01, 2023 | 16.43 | 16.78 | 16.03 | 16.25 | 306,341 | -0.02(-0.12%) |
Aug 31, 2023 | 17.36 | 17.50 | 16.26 | 16.27 | 228,689 | -1.02(-5.90%) |
Aug 30, 2023 | 17.65 | 17.90 | 17.23 | 17.29 | 183,238 | -0.36(-2.04%) |
Aug 29, 2023 | 17.73 | 17.86 | 17.55 | 17.65 | 157,677 | -0.12(-0.68%) |
Aug 28, 2023 | 17.62 | 17.96 | 17.46 | 17.77 | 189,445 | +0.17(+0.97%) |
Aug 25, 2023 | 17.05 | 17.82 | 17.05 | 17.60 | 125,967 | +0.67(+3.96%) |
Aug 24, 2023 | 17.26 | 17.57 | 16.85 | 16.93 | 156,357 | -0.32(-1.86%) |
Aug 23, 2023 | 17.24 | 17.42 | 16.84 | 17.25 | 286,717 | +0.01(+0.06%) |
Aug 22, 2023 | 17.34 | 17.73 | 17.21 | 17.24 | 157,121 | -0.05(-0.29%) |
Aug 21, 2023 | 18.64 | 18.71 | 17.28 | 17.29 | 161,735 | -1.45(-7.74%) |
Aug 18, 2023 | 18.36 | 19.03 | 18.36 | 18.74 | 113,796 | +0.26(+1.41%) |
Aug 17, 2023 | 18.45 | 18.73 | 18.07 | 18.48 | 115,273 | +0.06(+0.33%) |
Aug 16, 2023 | 19.20 | 19.42 | 18.40 | 18.42 | 99,914 | -0.85(-4.41%) |
Aug 15, 2023 | 20.32 | 21.00 | 19.22 | 19.27 | 119,396 | -0.83(-4.13%) |
Aug 14, 2023 | 21.01 | 21.16 | 19.99 | 20.10 | 178,842 | -1.04(-4.92%) |
Aug 11, 2023 | 21.19 | 21.97 | 20.94 | 21.14 | 147,114 | +0.13(+0.62%) |
Aug 10, 2023 | 23.69 | 25.73 | 20.76 | 21.01 | 427,931 | -5.14(-19.66%) |
Aug 09, 2023 | 26.65 | 26.66 | 26.10 | 26.15 | 87,578 | -0.51(-1.91%) |
Aug 08, 2023 | 26.27 | 26.73 | 26.19 | 26.66 | 51,217 | +0.28(+1.06%) |
Aug 07, 2023 | 26.02 | 26.72 | 25.94 | 26.38 | 82,627 | +0.35(+1.34%) |
Aug 04, 2023 | 26.37 | 26.49 | 25.95 | 26.03 | 93,969 | -0.28(-1.06%) |
Aug 03, 2023 | 26.03 | 26.44 | 25.88 | 26.31 | 54,261 | +0.11(+0.42%) |
Aug 02, 2023 | 26.10 | 26.39 | 26.10 | 26.20 | 66,190 | -0.08(-0.30%) |