Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.46 | 15.51 | 15.36 | 15.51 | 4,096,023 | +0.07(+0.42%) |
Oct 30, 2023 | 15.39 | 15.47 | 15.35 | 15.45 | 4,594,202 | +0.14(+0.92%) |
Oct 27, 2023 | 15.33 | 15.41 | 15.25 | 15.31 | 4,828,583 | +0.08(+0.55%) |
Oct 26, 2023 | 15.38 | 15.41 | 15.18 | 15.22 | 6,295,629 | -0.19(-1.21%) |
Oct 25, 2023 | 15.56 | 15.58 | 15.39 | 15.41 | 4,765,417 | -0.19(-1.20%) |
Oct 24, 2023 | 15.59 | 15.61 | 15.52 | 15.60 | 4,188,557 | +0.08(+0.54%) |
Oct 23, 2023 | 15.43 | 15.60 | 15.39 | 15.51 | 5,274,454 | +0.06(+0.40%) |
Oct 20, 2023 | 15.64 | 15.67 | 15.43 | 15.45 | 5,758,956 | -0.22(-1.42%) |
Oct 19, 2023 | 15.85 | 15.91 | 15.62 | 15.67 | 7,142,639 | -0.12(-0.76%) |
Oct 18, 2023 | 15.90 | 15.96 | 15.74 | 15.79 | 5,022,002 | -0.18(-1.10%) |
Oct 17, 2023 | 15.90 | 16.01 | 15.81 | 15.97 | 4,009,143 | -0.02(-0.12%) |
Oct 16, 2023 | 15.87 | 16.00 | 15.90 | 15.99 | 3,628,088 | +0.15(+0.93%) |
Oct 13, 2023 | 15.96 | 15.99 | 15.77 | 15.84 | 4,973,866 | -0.11(-0.70%) |
Oct 12, 2023 | 15.98 | 16.03 | 15.88 | 15.95 | 4,052,121 | -0.02(-0.12%) |
Oct 11, 2023 | 15.91 | 15.97 | 15.88 | 15.97 | 3,538,299 | +0.09(+0.58%) |
Oct 10, 2023 | 15.82 | 15.94 | 15.82 | 15.87 | 5,679,074 | +0.05(+0.29%) |
Oct 09, 2023 | 15.65 | 15.83 | 15.63 | 15.83 | 3,427,389 | +0.08(+0.53%) |
Oct 06, 2023 | 15.45 | 15.78 | 15.41 | 15.74 | 6,264,327 | +0.20(+1.31%) |
Oct 05, 2023 | 15.56 | 15.59 | 15.41 | 15.54 | 7,071,091 | -0.04(-0.24%) |
Oct 04, 2023 | 15.41 | 15.60 | 15.40 | 15.58 | 9,959,378 | +0.20(+1.32%) |
Oct 03, 2023 | 15.54 | 15.61 | 15.33 | 15.37 | 4,639,890 | -0.25(-1.60%) |
Oct 02, 2023 | 15.51 | 15.66 | 15.50 | 15.62 | 7,097,656 | +0.12(+0.78%) |
Sep 29, 2023 | 15.61 | 15.66 | 15.47 | 15.50 | 4,185,512 | +0.02(+0.12%) |
Sep 28, 2023 | 15.35 | 15.56 | 15.32 | 15.49 | 4,622,623 | +0.10(+0.66%) |
Sep 27, 2023 | 15.39 | 15.44 | 15.25 | 15.38 | 5,014,925 | +0.06(+0.36%) |
Sep 26, 2023 | 15.46 | 15.47 | 15.30 | 15.33 | 5,781,307 | -0.19(-1.25%) |
Sep 25, 2023 | 15.44 | 15.53 | 15.45 | 15.52 | 10,834,190 | +0.06(+0.36%) |
Sep 22, 2023 | 15.48 | 15.59 | 15.46 | 15.47 | 6,534,854 | +0.02(+0.12%) |
Sep 21, 2023 | 15.53 | 15.56 | 15.44 | 15.45 | 7,808,665 | -0.20(-1.30%) |
Sep 20, 2023 | 15.78 | 15.80 | 15.64 | 15.65 | 6,408,265 | -0.11(-0.70%) |
Sep 19, 2023 | 15.75 | 15.77 | 15.69 | 15.76 | 9,325,009 | -0.01(-0.06%) |
Sep 18, 2023 | 15.76 | 15.80 | 15.74 | 15.77 | 8,729,877 | -0.01(-0.05%) |
Sep 15, 2023 | 16.00 | 16.01 | 15.75 | 15.78 | 8,996,187 | -0.25(-1.54%) |
Sep 14, 2023 | 16.02 | 16.03 | 16.01 | 16.03 | 5,990,300 | +0.01(+0.06%) |
Sep 13, 2023 | 16.02 | 16.02 | 16.01 | 16.02 | 2,751,024 | +0.00(+0.00%) |
Sep 12, 2023 | 16.01 | 16.02 | 16.01 | 16.02 | 1,971,357 | +0.00(+0.00%) |
Sep 11, 2023 | 16.02 | 16.03 | 16.00 | 16.02 | 2,565,786 | +0.02(+0.11%) |
Sep 08, 2023 | 16.00 | 16.02 | 15.99 | 16.00 | 2,332,985 | +0.00(+0.00%) |
Sep 07, 2023 | 15.96 | 16.00 | 15.96 | 16.00 | 2,553,569 | +0.00(+0.00%) |
Sep 06, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 1,953,411 | +0.01(+0.06%) |
Sep 05, 2023 | 15.97 | 16.00 | 15.96 | 15.99 | 2,229,229 | -0.01(-0.06%) |
Sep 01, 2023 | 16.02 | 16.02 | 15.98 | 16.00 | 1,936,780 | +0.01(+0.06%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.97 | 15.99 | 1,990,877 | +0.01(+0.06%) |
Aug 30, 2023 | 15.96 | 15.98 | 15.95 | 15.98 | 2,677,834 | +0.03(+0.17%) |
Aug 29, 2023 | 15.90 | 15.95 | 15.89 | 15.95 | 3,581,792 | +0.06(+0.40%) |
Aug 28, 2023 | 15.85 | 15.89 | 15.84 | 15.89 | 6,070,096 | +0.05(+0.35%) |
Aug 25, 2023 | 15.79 | 15.85 | 15.73 | 15.83 | 5,606,441 | +0.06(+0.41%) |
Aug 24, 2023 | 15.89 | 15.90 | 15.76 | 15.77 | 3,648,358 | -0.08(-0.52%) |
Aug 23, 2023 | 15.80 | 15.86 | 15.78 | 15.85 | 2,798,625 | +0.06(+0.41%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.76 | 15.79 | 7,249,712 | -0.01(-0.06%) |
Aug 21, 2023 | 15.73 | 15.80 | 15.71 | 15.80 | 3,987,857 | +0.12(+0.78%) |
Aug 18, 2023 | 15.56 | 15.69 | 15.53 | 15.68 | 6,378,891 | -0.05(-0.35%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.69 | 15.73 | 7,084,000 | -0.14(-0.91%) |
Aug 16, 2023 | 16.05 | 16.09 | 15.87 | 15.88 | 8,312,615 | -0.19(-1.18%) |
Aug 15, 2023 | 16.16 | 16.20 | 16.03 | 16.07 | 5,550,575 | -0.14(-0.84%) |
Aug 14, 2023 | 16.02 | 16.21 | 15.98 | 16.20 | 5,062,820 | +0.16(+1.02%) |
Aug 11, 2023 | 16.03 | 16.09 | 15.98 | 16.04 | 6,425,170 | -0.07(-0.45%) |
Aug 10, 2023 | 16.17 | 16.28 | 16.06 | 16.11 | 4,612,627 | +0.04(+0.23%) |
Aug 09, 2023 | 16.23 | 16.23 | 16.05 | 16.08 | 4,893,690 | -0.14(-0.84%) |
Aug 08, 2023 | 16.22 | 16.22 | 16.09 | 16.21 | 6,134,788 | -0.05(-0.33%) |
Aug 07, 2023 | 16.21 | 16.27 | 16.17 | 16.27 | 6,049,900 | +0.10(+0.62%) |
Aug 04, 2023 | 16.22 | 16.31 | 16.16 | 16.17 | 4,376,643 | -0.03(-0.17%) |
Aug 03, 2023 | 16.15 | 16.24 | 16.13 | 16.19 | 7,405,236 | -0.01(-0.06%) |
Aug 02, 2023 | 16.28 | 16.28 | 16.16 | 16.20 | 9,447,602 | -0.15(-0.94%) |