Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.32 | 14.32 | 13.92 | 14.05 | 642,695 | -0.25(-1.73%) |
Oct 30, 2023 | 14.50 | 14.68 | 13.86 | 14.30 | 1,272,461 | -0.26(-1.81%) |
Oct 27, 2023 | 14.65 | 14.81 | 14.55 | 14.56 | 494,431 | -0.07(-0.47%) |
Oct 26, 2023 | 14.69 | 14.92 | 14.59 | 14.63 | 331,383 | -0.14(-0.98%) |
Oct 25, 2023 | 15.06 | 15.14 | 14.77 | 14.78 | 379,379 | -0.34(-2.25%) |
Oct 24, 2023 | 14.81 | 15.27 | 14.81 | 15.12 | 437,995 | +0.32(+2.19%) |
Oct 23, 2023 | 14.90 | 15.03 | 14.73 | 14.79 | 394,744 | -0.13(-0.86%) |
Oct 20, 2023 | 14.73 | 15.11 | 14.57 | 14.92 | 539,860 | +0.14(+0.98%) |
Oct 19, 2023 | 15.21 | 15.23 | 14.77 | 14.78 | 664,464 | -0.43(-2.86%) |
Oct 18, 2023 | 15.08 | 15.31 | 14.95 | 15.21 | 399,528 | +0.08(+0.51%) |
Oct 17, 2023 | 15.04 | 15.45 | 15.04 | 15.13 | 545,932 | -0.16(-1.06%) |
Oct 16, 2023 | 15.23 | 15.39 | 15.02 | 15.29 | 588,727 | -0.03(-0.22%) |
Oct 13, 2023 | 15.23 | 15.43 | 15.03 | 15.33 | 586,043 | +0.07(+0.45%) |
Oct 12, 2023 | 15.67 | 15.75 | 14.87 | 15.26 | 1,174,481 | -0.27(-1.75%) |
Oct 11, 2023 | 16.07 | 16.30 | 15.40 | 15.53 | 783,960 | -0.59(-3.67%) |
Oct 10, 2023 | 15.95 | 16.37 | 15.85 | 16.12 | 473,450 | +0.18(+1.15%) |
Oct 09, 2023 | 15.98 | 16.11 | 15.78 | 15.94 | 316,023 | -0.09(-0.53%) |
Oct 06, 2023 | 15.70 | 16.14 | 15.55 | 16.03 | 384,535 | +0.30(+1.90%) |
Oct 05, 2023 | 15.46 | 15.96 | 15.27 | 15.73 | 617,451 | +0.19(+1.21%) |
Oct 04, 2023 | 16.05 | 16.14 | 15.33 | 15.54 | 1,008,051 | -0.48(-3.00%) |
Oct 03, 2023 | 16.56 | 17.02 | 15.84 | 16.02 | 947,769 | -0.57(-3.41%) |
Oct 02, 2023 | 16.86 | 17.03 | 16.50 | 16.59 | 722,317 | -0.26(-1.52%) |
Sep 29, 2023 | 17.22 | 17.53 | 16.84 | 16.84 | 642,958 | -0.27(-1.59%) |
Sep 28, 2023 | 16.87 | 17.31 | 16.75 | 17.12 | 655,679 | +0.32(+1.88%) |
Sep 27, 2023 | 16.95 | 17.26 | 16.69 | 16.80 | 538,714 | -0.14(-0.85%) |
Sep 26, 2023 | 17.03 | 17.24 | 16.79 | 16.95 | 323,984 | -0.12(-0.70%) |
Sep 25, 2023 | 16.95 | 17.21 | 16.98 | 17.07 | 466,346 | +0.12(+0.70%) |
Sep 22, 2023 | 17.30 | 17.58 | 16.95 | 16.95 | 458,813 | -0.35(-2.02%) |
Sep 21, 2023 | 17.34 | 17.58 | 17.15 | 17.30 | 309,207 | -0.05(-0.29%) |
Sep 20, 2023 | 17.84 | 17.90 | 17.33 | 17.35 | 313,411 | -0.26(-1.45%) |
Sep 19, 2023 | 17.50 | 17.77 | 17.27 | 17.60 | 351,088 | +0.04(+0.24%) |
Sep 18, 2023 | 17.52 | 18.04 | 17.37 | 17.56 | 381,507 | -0.25(-1.39%) |
Sep 15, 2023 | 17.71 | 17.87 | 17.13 | 17.81 | 890,452 | +0.15(+0.84%) |
Sep 14, 2023 | 18.08 | 18.43 | 17.61 | 17.66 | 524,632 | -0.28(-1.54%) |
Sep 13, 2023 | 18.63 | 18.82 | 17.71 | 17.93 | 511,834 | -0.77(-4.14%) |
Sep 12, 2023 | 18.56 | 19.08 | 18.48 | 18.71 | 557,638 | +0.12(+0.64%) |
Sep 11, 2023 | 17.93 | 18.73 | 17.89 | 18.59 | 675,232 | +0.72(+4.00%) |
Sep 08, 2023 | 17.33 | 17.95 | 17.25 | 17.87 | 771,379 | +0.55(+3.14%) |
Sep 07, 2023 | 16.93 | 17.41 | 16.87 | 17.33 | 450,273 | +0.29(+1.70%) |
Sep 06, 2023 | 16.87 | 17.18 | 16.83 | 17.04 | 448,019 | +0.14(+0.81%) |
Sep 05, 2023 | 17.19 | 17.20 | 16.85 | 16.90 | 604,525 | -0.32(-1.83%) |
Sep 01, 2023 | 17.42 | 17.48 | 17.04 | 17.22 | 573,042 | +0.11(+0.65%) |
Aug 31, 2023 | 17.34 | 17.53 | 17.11 | 17.11 | 853,895 | -0.28(-1.62%) |
Aug 30, 2023 | 16.86 | 17.44 | 16.73 | 17.39 | 560,050 | +0.47(+2.77%) |
Aug 29, 2023 | 16.45 | 16.93 | 16.43 | 16.92 | 863,015 | +0.36(+2.16%) |
Aug 28, 2023 | 16.82 | 17.01 | 16.45 | 16.56 | 683,370 | -0.13(-0.77%) |
Aug 25, 2023 | 17.22 | 17.40 | 16.61 | 16.69 | 1,063,620 | -0.36(-2.10%) |
Aug 24, 2023 | 17.59 | 17.74 | 16.92 | 17.05 | 931,624 | -0.65(-3.66%) |
Aug 23, 2023 | 16.40 | 17.79 | 15.93 | 17.70 | 1,662,759 | +1.12(+6.73%) |
Aug 22, 2023 | 17.39 | 17.66 | 16.42 | 16.58 | 2,937,315 | -1.12(-6.30%) |
Aug 21, 2023 | 18.86 | 19.14 | 17.29 | 17.70 | 2,784,134 | -1.23(-6.48%) |
Aug 18, 2023 | 18.41 | 19.32 | 18.37 | 18.92 | 835,392 | +0.06(+0.32%) |
Aug 17, 2023 | 18.74 | 19.12 | 18.27 | 18.86 | 1,511,097 | +0.00(+0.00%) |
Aug 16, 2023 | 19.34 | 19.71 | 18.76 | 18.86 | 1,614,635 | -0.48(-2.49%) |
Aug 15, 2023 | 19.81 | 19.81 | 19.27 | 19.34 | 1,395,300 | -0.34(-1.74%) |
Aug 14, 2023 | 20.25 | 20.31 | 19.63 | 19.69 | 1,320,116 | -0.56(-2.78%) |
Aug 11, 2023 | 20.13 | 20.90 | 19.98 | 20.25 | 1,371,661 | +0.11(+0.57%) |
Aug 10, 2023 | 19.47 | 20.17 | 19.41 | 20.13 | 1,317,790 | +0.78(+4.04%) |
Aug 09, 2023 | 19.07 | 19.68 | 18.99 | 19.35 | 1,371,067 | +0.19(+0.98%) |
Aug 08, 2023 | 19.01 | 19.26 | 18.38 | 19.16 | 2,194,823 | -0.11(-0.59%) |
Aug 07, 2023 | 19.56 | 19.57 | 18.41 | 19.28 | 5,252,718 | -1.17(-5.70%) |
Aug 04, 2023 | 17.52 | 20.97 | 16.74 | 20.44 | 13,902,360 | -6.18(-23.23%) |
Aug 03, 2023 | 27.37 | 27.49 | 26.50 | 26.63 | 928,765 | -0.50(-1.83%) |
Aug 02, 2023 | 27.51 | 27.65 | 26.90 | 27.12 | 580,637 | -0.37(-1.36%) |