Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.23 | 14.38 | 14.16 | 14.21 | 1,027,205 | +0.15(+1.05%) |
Oct 30, 2023 | 14.09 | 14.23 | 13.94 | 14.06 | 810,722 | +0.14(+0.99%) |
Oct 27, 2023 | 14.10 | 14.14 | 13.86 | 13.92 | 852,047 | -0.19(-1.37%) |
Oct 26, 2023 | 14.02 | 14.22 | 13.96 | 14.11 | 753,016 | +0.10(+0.72%) |
Oct 25, 2023 | 14.24 | 14.37 | 13.96 | 14.01 | 852,704 | -0.30(-2.06%) |
Oct 24, 2023 | 14.20 | 14.54 | 14.12 | 14.31 | 1,015,883 | +0.26(+1.84%) |
Oct 23, 2023 | 14.39 | 14.44 | 14.01 | 14.05 | 1,586,680 | -0.40(-2.75%) |
Oct 20, 2023 | 14.57 | 14.63 | 14.32 | 14.45 | 1,260,994 | -0.18(-1.20%) |
Oct 19, 2023 | 14.69 | 14.84 | 14.56 | 14.62 | 872,974 | -0.07(-0.50%) |
Oct 18, 2023 | 14.95 | 15.02 | 14.68 | 14.69 | 1,048,657 | -0.31(-2.09%) |
Oct 17, 2023 | 15.08 | 15.16 | 14.94 | 15.01 | 558,444 | -0.13(-0.85%) |
Oct 16, 2023 | 15.00 | 15.29 | 14.97 | 15.14 | 549,686 | +0.24(+1.61%) |
Oct 13, 2023 | 15.05 | 15.12 | 14.77 | 14.90 | 635,154 | -0.09(-0.62%) |
Oct 12, 2023 | 15.03 | 15.14 | 14.80 | 14.99 | 891,040 | -0.01(-0.06%) |
Oct 11, 2023 | 15.04 | 15.14 | 14.89 | 15.00 | 582,634 | +0.00(+0.00%) |
Oct 10, 2023 | 14.87 | 15.13 | 14.85 | 15.00 | 549,500 | +0.13(+0.87%) |
Oct 09, 2023 | 14.55 | 14.88 | 14.55 | 14.87 | 557,117 | +0.22(+1.51%) |
Oct 06, 2023 | 14.37 | 14.75 | 14.35 | 14.65 | 865,122 | +0.17(+1.15%) |
Oct 05, 2023 | 14.46 | 14.57 | 14.34 | 14.48 | 1,041,306 | -0.06(-0.38%) |
Oct 04, 2023 | 14.57 | 14.67 | 14.25 | 14.54 | 1,599,550 | +0.00(+0.00%) |
Oct 03, 2023 | 14.76 | 14.86 | 14.50 | 14.54 | 1,371,662 | -0.30(-2.05%) |
Oct 02, 2023 | 15.22 | 15.22 | 14.78 | 14.84 | 1,081,848 | -0.30(-2.01%) |
Sep 29, 2023 | 15.32 | 15.46 | 15.14 | 15.15 | 892,236 | -0.12(-0.79%) |
Sep 28, 2023 | 15.03 | 15.34 | 15.03 | 15.27 | 555,766 | +0.19(+1.29%) |
Sep 27, 2023 | 14.96 | 15.22 | 14.94 | 15.07 | 768,459 | +0.18(+1.18%) |
Sep 26, 2023 | 15.22 | 15.27 | 14.86 | 14.90 | 904,395 | -0.35(-2.30%) |
Sep 25, 2023 | 15.12 | 15.39 | 15.25 | 15.25 | 764,420 | +0.09(+0.61%) |
Sep 22, 2023 | 15.03 | 15.27 | 15.00 | 15.16 | 702,148 | +0.18(+1.17%) |
Sep 21, 2023 | 15.25 | 15.29 | 14.97 | 14.98 | 767,582 | -0.33(-2.17%) |
Sep 20, 2023 | 15.31 | 15.46 | 15.29 | 15.31 | 576,931 | +0.06(+0.36%) |
Sep 19, 2023 | 15.20 | 15.32 | 15.14 | 15.26 | 464,210 | +0.06(+0.43%) |
Sep 18, 2023 | 15.22 | 15.28 | 15.16 | 15.19 | 583,303 | -0.03(-0.18%) |
Sep 15, 2023 | 15.02 | 15.24 | 14.96 | 15.22 | 683,273 | +0.20(+1.35%) |
Sep 14, 2023 | 15.08 | 15.14 | 15.01 | 15.02 | 660,131 | +0.01(+0.06%) |
Sep 13, 2023 | 14.90 | 15.08 | 14.86 | 15.01 | 672,484 | +0.17(+1.12%) |
Sep 12, 2023 | 14.93 | 14.93 | 14.79 | 14.84 | 903,319 | -0.12(-0.80%) |
Sep 11, 2023 | 14.82 | 14.97 | 14.73 | 14.96 | 854,643 | +0.23(+1.57%) |
Sep 08, 2023 | 14.62 | 14.78 | 14.62 | 14.73 | 626,423 | +0.10(+0.69%) |
Sep 07, 2023 | 14.57 | 14.70 | 14.51 | 14.63 | 785,321 | +0.03(+0.19%) |
Sep 06, 2023 | 14.78 | 14.87 | 14.55 | 14.60 | 1,019,413 | -0.21(-1.43%) |
Sep 05, 2023 | 15.10 | 15.15 | 14.81 | 14.81 | 973,039 | -0.29(-1.89%) |
Sep 01, 2023 | 15.23 | 15.30 | 15.09 | 15.10 | 750,185 | -0.07(-0.49%) |
Aug 31, 2023 | 15.28 | 15.37 | 15.16 | 15.17 | 1,137,985 | -0.08(-0.54%) |
Aug 30, 2023 | 15.34 | 15.51 | 15.22 | 15.26 | 1,589,270 | +0.19(+1.29%) |
Aug 29, 2023 | 15.08 | 15.09 | 14.93 | 15.06 | 1,010,596 | -0.01(-0.06%) |
Aug 28, 2023 | 15.19 | 15.41 | 15.03 | 15.07 | 1,275,789 | -0.08(-0.55%) |
Aug 25, 2023 | 15.17 | 15.32 | 15.02 | 15.16 | 1,331,249 | +0.10(+0.67%) |
Aug 24, 2023 | 15.08 | 15.27 | 15.05 | 15.05 | 850,052 | -0.05(-0.31%) |
Aug 23, 2023 | 14.93 | 15.26 | 14.93 | 15.10 | 1,135,665 | +0.20(+1.36%) |
Aug 22, 2023 | 15.31 | 15.31 | 14.86 | 14.90 | 1,025,248 | -0.38(-2.48%) |
Aug 21, 2023 | 15.14 | 15.33 | 15.00 | 15.28 | 1,051,232 | +0.14(+0.91%) |
Aug 18, 2023 | 14.88 | 15.19 | 14.87 | 15.14 | 972,419 | +0.07(+0.49%) |
Aug 17, 2023 | 15.26 | 15.29 | 14.88 | 15.06 | 1,617,695 | -0.18(-1.15%) |
Aug 16, 2023 | 15.22 | 15.33 | 15.19 | 15.24 | 1,065,924 | +0.02(+0.12%) |
Aug 15, 2023 | 15.28 | 15.43 | 15.17 | 15.22 | 1,421,353 | -0.13(-0.88%) |
Aug 14, 2023 | 15.40 | 15.46 | 15.23 | 15.36 | 1,350,528 | -0.02(-0.12%) |
Aug 11, 2023 | 15.43 | 15.44 | 15.28 | 15.37 | 710,241 | +0.02(+0.12%) |
Aug 10, 2023 | 15.42 | 15.44 | 15.28 | 15.36 | 1,216,582 | +0.05(+0.35%) |
Aug 09, 2023 | 15.33 | 15.50 | 15.23 | 15.30 | 1,830,463 | -0.01(-0.06%) |
Aug 08, 2023 | 14.91 | 15.49 | 14.75 | 15.31 | 5,892,314 | -0.84(-5.22%) |
Aug 07, 2023 | 15.85 | 16.18 | 15.79 | 16.15 | 1,788,422 | +0.24(+1.52%) |
Aug 04, 2023 | 15.74 | 16.10 | 15.55 | 15.91 | 1,961,701 | +0.60(+3.92%) |
Aug 03, 2023 | 15.19 | 15.33 | 15.09 | 15.31 | 1,333,837 | +0.08(+0.53%) |
Aug 02, 2023 | 15.08 | 15.30 | 15.02 | 15.23 | 1,151,612 | +0.02(+0.12%) |