Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.88 | 16.01 | 15.70 | 15.84 | 857,589 | +0.02(+0.12%) |
Oct 30, 2023 | 15.90 | 16.02 | 15.62 | 15.82 | 1,776,263 | +0.12(+0.75%) |
Oct 27, 2023 | 15.78 | 15.85 | 15.51 | 15.70 | 2,331,535 | -0.16(-0.99%) |
Oct 26, 2023 | 15.23 | 16.13 | 15.23 | 15.86 | 2,720,449 | +0.76(+5.05%) |
Oct 25, 2023 | 15.01 | 15.21 | 14.86 | 15.10 | 2,710,809 | -0.01(-0.06%) |
Oct 24, 2023 | 15.27 | 15.33 | 14.85 | 15.11 | 1,805,372 | -0.13(-0.83%) |
Oct 23, 2023 | 15.05 | 15.54 | 15.05 | 15.23 | 1,914,761 | +0.11(+0.71%) |
Oct 20, 2023 | 15.91 | 16.09 | 14.81 | 15.13 | 4,513,578 | -0.90(-5.61%) |
Oct 19, 2023 | 16.17 | 16.48 | 15.95 | 16.02 | 1,660,001 | -0.08(-0.49%) |
Oct 18, 2023 | 16.20 | 16.38 | 16.02 | 16.10 | 1,691,440 | -0.41(-2.48%) |
Oct 17, 2023 | 16.01 | 16.78 | 16.01 | 16.51 | 1,712,967 | +0.38(+2.36%) |
Oct 16, 2023 | 15.86 | 16.21 | 15.82 | 16.13 | 1,810,217 | +0.50(+3.19%) |
Oct 13, 2023 | 15.92 | 16.00 | 15.61 | 15.63 | 1,810,937 | -0.11(-0.68%) |
Oct 12, 2023 | 16.19 | 16.19 | 15.64 | 15.74 | 1,514,499 | -0.38(-2.36%) |
Oct 11, 2023 | 16.17 | 16.43 | 15.93 | 16.12 | 1,594,762 | -0.08(-0.48%) |
Oct 10, 2023 | 16.18 | 16.39 | 16.15 | 16.20 | 1,923,581 | +0.13(+0.79%) |
Oct 09, 2023 | 16.05 | 16.31 | 16.03 | 16.07 | 1,335,617 | -0.23(-1.44%) |
Oct 06, 2023 | 16.29 | 16.67 | 16.13 | 16.31 | 1,375,126 | -0.18(-1.07%) |
Oct 05, 2023 | 16.11 | 16.52 | 16.05 | 16.48 | 1,459,327 | +0.37(+2.30%) |
Oct 04, 2023 | 15.83 | 16.20 | 15.83 | 16.11 | 1,685,817 | +0.03(+0.18%) |
Oct 03, 2023 | 16.19 | 16.20 | 15.93 | 16.08 | 2,079,760 | -0.24(-1.50%) |
Oct 02, 2023 | 16.64 | 16.75 | 16.19 | 16.33 | 1,464,605 | -0.39(-2.34%) |
Sep 29, 2023 | 16.86 | 17.05 | 16.62 | 16.72 | 1,346,839 | +0.10(+0.59%) |
Sep 28, 2023 | 16.52 | 16.85 | 16.50 | 16.62 | 1,579,975 | +0.09(+0.53%) |
Sep 27, 2023 | 16.65 | 16.67 | 16.36 | 16.53 | 1,678,784 | -0.02(-0.12%) |
Sep 26, 2023 | 16.80 | 16.93 | 16.51 | 16.55 | 2,105,495 | -0.42(-2.48%) |
Sep 25, 2023 | 16.65 | 16.98 | 16.88 | 16.97 | 972,269 | +0.25(+1.52%) |
Sep 22, 2023 | 16.88 | 16.96 | 16.68 | 16.72 | 1,213,721 | -0.16(-0.93%) |
Sep 21, 2023 | 16.93 | 17.15 | 16.72 | 16.88 | 1,454,747 | -0.17(-0.97%) |
Sep 20, 2023 | 17.19 | 17.56 | 17.03 | 17.04 | 1,712,655 | -0.04(-0.23%) |
Sep 19, 2023 | 17.04 | 17.18 | 16.85 | 17.08 | 1,525,889 | +0.08(+0.46%) |
Sep 18, 2023 | 17.20 | 17.23 | 16.88 | 17.00 | 1,649,929 | -0.25(-1.47%) |
Sep 15, 2023 | 17.08 | 17.32 | 16.95 | 17.26 | 5,419,206 | -0.01(-0.06%) |
Sep 14, 2023 | 17.16 | 17.42 | 17.12 | 17.27 | 1,993,427 | +0.32(+1.90%) |
Sep 13, 2023 | 17.04 | 17.12 | 16.55 | 16.94 | 2,054,427 | +0.03(+0.17%) |
Sep 12, 2023 | 16.40 | 16.95 | 16.33 | 16.91 | 1,740,246 | +0.56(+3.41%) |
Sep 11, 2023 | 16.61 | 16.74 | 16.25 | 16.36 | 1,429,125 | -0.21(-1.24%) |
Sep 08, 2023 | 16.36 | 16.68 | 16.21 | 16.56 | 1,016,024 | +0.15(+0.89%) |
Sep 07, 2023 | 16.42 | 16.56 | 16.23 | 16.42 | 1,034,209 | -0.05(-0.30%) |
Sep 06, 2023 | 16.99 | 17.11 | 16.34 | 16.46 | 1,514,597 | -0.53(-3.10%) |
Sep 05, 2023 | 17.43 | 17.63 | 16.95 | 16.99 | 1,973,228 | -0.27(-1.58%) |
Sep 01, 2023 | 17.11 | 17.43 | 17.08 | 17.27 | 1,223,004 | +0.33(+1.96%) |
Aug 31, 2023 | 16.47 | 16.94 | 16.47 | 16.93 | 2,323,455 | +0.41(+2.48%) |
Aug 30, 2023 | 16.49 | 16.57 | 16.32 | 16.52 | 2,181,129 | -0.03(-0.18%) |
Aug 29, 2023 | 16.33 | 16.59 | 16.23 | 16.55 | 1,041,909 | +0.21(+1.30%) |
Aug 28, 2023 | 16.49 | 16.62 | 16.29 | 16.34 | 1,479,711 | +0.03(+0.18%) |
Aug 25, 2023 | 16.37 | 16.56 | 15.99 | 16.31 | 1,336,238 | +0.00(+0.00%) |
Aug 24, 2023 | 16.17 | 16.57 | 16.17 | 16.31 | 817,722 | +0.01(+0.06%) |
Aug 23, 2023 | 15.96 | 16.30 | 15.79 | 16.30 | 1,176,605 | +0.34(+2.12%) |
Aug 22, 2023 | 16.58 | 16.72 | 15.84 | 15.96 | 2,066,391 | -0.70(-4.23%) |
Aug 21, 2023 | 16.95 | 16.99 | 16.54 | 16.67 | 892,242 | -0.22(-1.31%) |
Aug 18, 2023 | 16.61 | 16.99 | 16.61 | 16.89 | 995,566 | +0.11(+0.63%) |
Aug 17, 2023 | 16.98 | 17.03 | 16.71 | 16.78 | 936,673 | -0.02(-0.11%) |
Aug 16, 2023 | 17.05 | 17.20 | 16.79 | 16.80 | 991,821 | -0.26(-1.53%) |
Aug 15, 2023 | 17.46 | 17.50 | 16.96 | 17.06 | 1,220,193 | -0.69(-3.91%) |
Aug 14, 2023 | 17.75 | 17.83 | 17.57 | 17.76 | 1,057,490 | -0.17(-0.97%) |
Aug 11, 2023 | 17.71 | 17.95 | 17.68 | 17.93 | 821,160 | +0.10(+0.54%) |
Aug 10, 2023 | 17.93 | 18.15 | 17.68 | 17.84 | 1,349,663 | +0.05(+0.27%) |
Aug 09, 2023 | 17.89 | 17.95 | 17.67 | 17.79 | 733,107 | -0.23(-1.29%) |
Aug 08, 2023 | 17.78 | 18.06 | 17.33 | 18.02 | 1,081,031 | -0.25(-1.37%) |
Aug 07, 2023 | 18.07 | 18.29 | 17.91 | 18.27 | 1,176,460 | +0.14(+0.74%) |
Aug 04, 2023 | 17.93 | 18.44 | 17.90 | 18.14 | 1,356,202 | +0.07(+0.37%) |
Aug 03, 2023 | 17.67 | 18.11 | 17.51 | 18.07 | 1,548,356 | +0.38(+2.13%) |
Aug 02, 2023 | 17.52 | 17.75 | 17.42 | 17.69 | 1,524,919 | -0.10(-0.54%) |