Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.10 | 14.96 | 13.83 | 13.90 | 395,907 | -0.19(-1.32%) |
Oct 30, 2023 | 14.07 | 14.24 | 13.88 | 14.09 | 614,348 | +0.19(+1.34%) |
Oct 27, 2023 | 14.28 | 14.28 | 13.78 | 13.90 | 534,516 | -0.40(-2.80%) |
Oct 26, 2023 | 13.89 | 14.48 | 13.89 | 14.30 | 682,081 | +0.51(+3.69%) |
Oct 25, 2023 | 13.88 | 14.08 | 13.07 | 13.80 | 1,083,819 | -0.37(-2.62%) |
Oct 24, 2023 | 15.05 | 15.32 | 14.02 | 14.17 | 702,297 | -0.85(-5.67%) |
Oct 23, 2023 | 15.11 | 15.33 | 15.00 | 15.02 | 638,100 | -0.12(-0.78%) |
Oct 20, 2023 | 15.68 | 15.68 | 15.11 | 15.14 | 889,902 | -0.51(-3.25%) |
Oct 19, 2023 | 15.86 | 16.12 | 15.60 | 15.64 | 607,675 | -0.17(-1.05%) |
Oct 18, 2023 | 16.06 | 16.06 | 15.67 | 15.81 | 456,445 | -0.39(-2.42%) |
Oct 17, 2023 | 15.87 | 16.43 | 15.87 | 16.20 | 988,093 | +0.23(+1.47%) |
Oct 16, 2023 | 15.84 | 16.12 | 15.86 | 15.97 | 530,519 | +0.23(+1.49%) |
Oct 13, 2023 | 16.22 | 16.22 | 15.65 | 15.73 | 507,307 | -0.31(-1.95%) |
Oct 12, 2023 | 16.38 | 16.38 | 15.87 | 16.05 | 391,267 | -0.31(-1.91%) |
Oct 11, 2023 | 16.42 | 16.69 | 16.25 | 16.36 | 400,882 | -0.05(-0.30%) |
Oct 10, 2023 | 16.38 | 16.57 | 16.35 | 16.41 | 387,901 | +0.10(+0.60%) |
Oct 09, 2023 | 16.23 | 16.45 | 16.12 | 16.31 | 358,607 | -0.10(-0.60%) |
Oct 06, 2023 | 16.14 | 16.56 | 15.92 | 16.41 | 425,045 | +0.05(+0.30%) |
Oct 05, 2023 | 16.10 | 16.43 | 16.01 | 16.36 | 595,429 | +0.25(+1.58%) |
Oct 04, 2023 | 15.98 | 16.18 | 15.80 | 16.10 | 434,347 | +0.12(+0.73%) |
Oct 03, 2023 | 16.04 | 16.10 | 15.84 | 15.99 | 453,166 | -0.22(-1.33%) |
Oct 02, 2023 | 16.58 | 16.64 | 16.09 | 16.20 | 628,990 | -0.39(-2.36%) |
Sep 29, 2023 | 16.28 | 16.77 | 16.27 | 16.59 | 657,965 | +0.45(+2.79%) |
Sep 28, 2023 | 16.01 | 16.33 | 15.99 | 16.14 | 797,580 | +0.21(+1.29%) |
Sep 27, 2023 | 16.16 | 16.24 | 15.87 | 15.94 | 602,510 | -0.08(-0.49%) |
Sep 26, 2023 | 16.10 | 16.51 | 15.95 | 16.02 | 602,243 | -0.30(-1.86%) |
Sep 25, 2023 | 16.04 | 16.34 | 16.20 | 16.32 | 469,927 | +0.23(+1.40%) |
Sep 22, 2023 | 16.20 | 16.29 | 16.02 | 16.09 | 375,289 | -0.06(-0.36%) |
Sep 21, 2023 | 16.28 | 16.45 | 16.13 | 16.15 | 360,137 | -0.25(-1.55%) |
Sep 20, 2023 | 16.76 | 16.95 | 16.40 | 16.41 | 308,922 | -0.23(-1.41%) |
Sep 19, 2023 | 16.80 | 16.98 | 16.60 | 16.64 | 401,425 | -0.12(-0.70%) |
Sep 18, 2023 | 17.17 | 17.17 | 16.68 | 16.76 | 446,985 | -0.38(-2.23%) |
Sep 15, 2023 | 17.22 | 17.40 | 17.02 | 17.14 | 2,454,564 | -0.14(-0.79%) |
Sep 14, 2023 | 16.97 | 17.30 | 16.91 | 17.28 | 713,492 | +0.54(+3.21%) |
Sep 13, 2023 | 16.71 | 16.75 | 16.38 | 16.74 | 476,999 | +0.07(+0.41%) |
Sep 12, 2023 | 16.58 | 16.81 | 16.46 | 16.67 | 406,878 | +0.09(+0.53%) |
Sep 11, 2023 | 16.71 | 16.87 | 16.46 | 16.59 | 418,778 | -0.02(-0.12%) |
Sep 08, 2023 | 16.50 | 16.61 | 16.26 | 16.61 | 387,042 | +0.10(+0.59%) |
Sep 07, 2023 | 16.55 | 16.72 | 16.31 | 16.51 | 557,439 | -0.12(-0.70%) |
Sep 06, 2023 | 16.98 | 17.11 | 16.48 | 16.62 | 455,542 | -0.33(-1.94%) |
Sep 05, 2023 | 17.67 | 17.67 | 16.94 | 16.95 | 551,517 | -0.80(-4.52%) |
Sep 01, 2023 | 17.35 | 17.82 | 17.35 | 17.76 | 391,908 | +0.52(+3.03%) |
Aug 31, 2023 | 17.15 | 17.33 | 17.06 | 17.23 | 485,239 | +0.07(+0.39%) |
Aug 30, 2023 | 17.13 | 17.27 | 16.99 | 17.17 | 265,578 | -0.01(-0.06%) |
Aug 29, 2023 | 17.00 | 17.28 | 16.80 | 17.18 | 232,037 | +0.17(+1.02%) |
Aug 28, 2023 | 16.95 | 17.19 | 16.93 | 17.00 | 285,781 | +0.15(+0.92%) |
Aug 25, 2023 | 17.02 | 17.16 | 16.58 | 16.85 | 289,955 | -0.15(-0.85%) |
Aug 24, 2023 | 16.72 | 17.19 | 16.72 | 16.99 | 387,960 | +0.18(+1.09%) |
Aug 23, 2023 | 16.62 | 16.89 | 16.45 | 16.81 | 298,764 | +0.21(+1.28%) |
Aug 22, 2023 | 17.10 | 17.27 | 16.58 | 16.60 | 377,476 | -0.53(-3.11%) |
Aug 21, 2023 | 17.50 | 17.62 | 17.05 | 17.13 | 355,956 | -0.35(-1.99%) |
Aug 18, 2023 | 17.36 | 17.67 | 17.36 | 17.48 | 476,661 | -0.05(-0.28%) |
Aug 17, 2023 | 17.51 | 17.68 | 17.47 | 17.52 | 385,175 | +0.07(+0.39%) |
Aug 16, 2023 | 17.53 | 17.79 | 17.43 | 17.46 | 374,994 | -0.15(-0.82%) |
Aug 15, 2023 | 17.93 | 17.98 | 17.50 | 17.60 | 423,274 | -0.61(-3.35%) |
Aug 14, 2023 | 18.40 | 18.40 | 18.08 | 18.21 | 372,242 | -0.37(-1.98%) |
Aug 11, 2023 | 18.45 | 18.73 | 18.45 | 18.58 | 352,703 | +0.03(+0.16%) |
Aug 10, 2023 | 18.67 | 18.97 | 18.46 | 18.55 | 382,991 | -0.07(-0.36%) |
Aug 09, 2023 | 18.72 | 18.78 | 18.53 | 18.62 | 357,502 | -0.20(-1.08%) |
Aug 08, 2023 | 18.54 | 18.92 | 18.05 | 18.82 | 462,097 | -0.23(-1.22%) |
Aug 07, 2023 | 18.92 | 19.10 | 18.76 | 19.05 | 311,073 | +0.17(+0.92%) |
Aug 04, 2023 | 18.96 | 19.18 | 18.82 | 18.88 | 339,706 | -0.16(-0.86%) |
Aug 03, 2023 | 19.01 | 19.28 | 18.78 | 19.04 | 357,399 | -0.01(-0.05%) |
Aug 02, 2023 | 18.95 | 19.15 | 18.78 | 19.05 | 476,143 | -0.16(-0.86%) |