Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.90 | 14.98 | 14.83 | 14.85 | 7,442,884 | -0.09(-0.59%) |
Oct 30, 2023 | 15.00 | 15.05 | 14.89 | 14.93 | 5,351,580 | -0.18(-1.16%) |
Oct 27, 2023 | 14.97 | 15.16 | 14.96 | 15.11 | 12,369,932 | +0.08(+0.52%) |
Oct 26, 2023 | 14.89 | 15.07 | 14.87 | 15.03 | 21,405,652 | +0.18(+1.25%) |
Oct 25, 2023 | 14.70 | 14.87 | 14.70 | 14.85 | 8,253,039 | +0.21(+1.46%) |
Oct 24, 2023 | 14.66 | 14.74 | 14.59 | 14.63 | 5,066,535 | -0.12(-0.79%) |
Oct 23, 2023 | 14.77 | 14.83 | 14.60 | 14.75 | 8,873,224 | +0.04(+0.27%) |
Oct 20, 2023 | 14.54 | 14.72 | 14.53 | 14.71 | 8,634,705 | +0.18(+1.27%) |
Oct 19, 2023 | 14.37 | 14.55 | 14.31 | 14.52 | 18,072,410 | +0.14(+0.95%) |
Oct 18, 2023 | 14.27 | 14.43 | 14.24 | 14.39 | 5,961,462 | +0.18(+1.23%) |
Oct 17, 2023 | 14.31 | 14.32 | 14.14 | 14.21 | 9,715,630 | +0.02(+0.14%) |
Oct 16, 2023 | 14.28 | 14.28 | 14.16 | 14.19 | 3,449,384 | -0.16(-1.09%) |
Oct 13, 2023 | 14.22 | 14.41 | 14.18 | 14.35 | 4,526,227 | +0.08(+0.55%) |
Oct 12, 2023 | 14.15 | 14.35 | 14.15 | 14.27 | 15,590,917 | +0.09(+0.62%) |
Oct 11, 2023 | 14.19 | 14.28 | 14.17 | 14.18 | 3,331,268 | -0.06(-0.41%) |
Oct 10, 2023 | 14.28 | 14.30 | 14.14 | 14.24 | 5,494,624 | -0.07(-0.48%) |
Oct 09, 2023 | 14.46 | 14.48 | 14.29 | 14.31 | 3,605,683 | -0.09(-0.61%) |
Oct 06, 2023 | 14.65 | 14.70 | 14.34 | 14.40 | 12,400,057 | -0.17(-1.14%) |
Oct 05, 2023 | 14.55 | 14.67 | 14.53 | 14.56 | 16,855,730 | +0.02(+0.13%) |
Oct 04, 2023 | 14.64 | 14.69 | 14.52 | 14.54 | 6,027,846 | -0.11(-0.73%) |
Oct 03, 2023 | 14.53 | 14.70 | 14.49 | 14.65 | 4,985,006 | +0.19(+1.35%) |
Oct 02, 2023 | 14.47 | 14.55 | 14.41 | 14.46 | 6,243,147 | +0.01(+0.07%) |
Sep 29, 2023 | 14.30 | 14.50 | 14.30 | 14.45 | 6,629,265 | +0.04(+0.27%) |
Sep 28, 2023 | 14.51 | 14.52 | 14.34 | 14.41 | 9,114,374 | -0.07(-0.47%) |
Sep 27, 2023 | 14.45 | 14.61 | 14.43 | 14.48 | 6,577,558 | -0.01(-0.07%) |
Sep 26, 2023 | 14.37 | 14.51 | 14.35 | 14.49 | 3,772,489 | +0.22(+1.57%) |
Sep 25, 2023 | 14.38 | 14.34 | 14.26 | 14.26 | 3,118,547 | -0.07(-0.48%) |
Sep 22, 2023 | 14.26 | 14.34 | 14.20 | 14.33 | 3,664,110 | +0.05(+0.34%) |
Sep 21, 2023 | 14.15 | 14.29 | 14.14 | 14.28 | 8,481,974 | +0.23(+1.66%) |
Sep 20, 2023 | 13.88 | 14.05 | 13.86 | 14.05 | 5,512,157 | +0.13(+0.91%) |
Sep 19, 2023 | 13.92 | 14.01 | 13.90 | 13.92 | 3,488,646 | +0.03(+0.24%) |
Sep 18, 2023 | 13.91 | 13.92 | 13.84 | 13.89 | 2,648,521 | -0.01(-0.07%) |
Sep 15, 2023 | 13.77 | 13.91 | 13.76 | 13.90 | 4,155,805 | +0.18(+1.33%) |
Sep 14, 2023 | 13.75 | 13.80 | 13.70 | 13.71 | 4,216,930 | -0.12(-0.83%) |
Sep 13, 2023 | 13.83 | 13.87 | 13.79 | 13.83 | 5,205,800 | -0.02(-0.14%) |
Sep 12, 2023 | 13.81 | 13.86 | 13.76 | 13.85 | 2,752,633 | +0.09(+0.63%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.75 | 13.76 | 2,198,696 | -0.09(-0.62%) |
Sep 08, 2023 | 13.86 | 13.88 | 13.80 | 13.85 | 5,430,494 | -0.02(-0.14%) |
Sep 07, 2023 | 13.93 | 13.93 | 13.84 | 13.87 | 3,940,497 | +0.06(+0.42%) |
Sep 06, 2023 | 13.74 | 13.89 | 13.74 | 13.81 | 5,981,822 | +0.10(+0.70%) |
Sep 05, 2023 | 13.67 | 13.72 | 13.66 | 13.71 | 6,359,922 | +0.07(+0.49%) |
Sep 01, 2023 | 13.59 | 13.70 | 13.58 | 13.65 | 4,640,516 | -0.02(-0.14%) |
Aug 31, 2023 | 13.63 | 13.68 | 13.60 | 13.67 | 4,086,914 | +0.02(+0.14%) |
Aug 30, 2023 | 13.69 | 13.71 | 13.62 | 13.65 | 5,497,948 | -0.05(-0.35%) |
Aug 29, 2023 | 13.90 | 13.91 | 13.69 | 13.70 | 3,617,059 | -0.20(-1.45%) |
Aug 28, 2023 | 13.92 | 13.95 | 13.88 | 13.90 | 5,090,683 | -0.09(-0.62%) |
Aug 25, 2023 | 14.01 | 14.14 | 13.94 | 13.98 | 5,000,202 | -0.09(-0.61%) |
Aug 24, 2023 | 13.82 | 14.08 | 13.80 | 14.07 | 6,574,895 | +0.19(+1.38%) |
Aug 23, 2023 | 14.00 | 14.00 | 13.85 | 13.88 | 4,223,117 | -0.14(-1.03%) |
Aug 22, 2023 | 13.94 | 14.04 | 13.93 | 14.02 | 4,910,754 | +0.04(+0.27%) |
Aug 21, 2023 | 14.03 | 14.11 | 13.96 | 13.98 | 3,748,782 | -0.09(-0.61%) |
Aug 18, 2023 | 14.17 | 14.18 | 14.04 | 14.07 | 7,541,754 | +0.00(+0.00%) |
Aug 17, 2023 | 13.92 | 14.08 | 13.91 | 14.07 | 6,637,229 | +0.12(+0.82%) |
Aug 16, 2023 | 13.87 | 13.95 | 13.82 | 13.95 | 4,739,501 | +0.11(+0.76%) |
Aug 15, 2023 | 13.75 | 13.87 | 13.74 | 13.85 | 3,361,730 | +0.16(+1.19%) |
Aug 14, 2023 | 13.80 | 13.80 | 13.69 | 13.69 | 2,651,450 | -0.08(-0.56%) |
Aug 11, 2023 | 13.81 | 13.82 | 13.72 | 13.76 | 7,099,702 | +0.01(+0.07%) |
Aug 10, 2023 | 13.68 | 13.78 | 13.56 | 13.75 | 7,660,524 | +0.01(+0.07%) |
Aug 09, 2023 | 13.64 | 13.76 | 13.64 | 13.74 | 6,123,224 | +0.11(+0.77%) |
Aug 08, 2023 | 13.67 | 13.75 | 13.64 | 13.64 | 4,837,037 | +0.06(+0.42%) |
Aug 07, 2023 | 13.64 | 13.67 | 13.58 | 13.58 | 3,823,992 | -0.12(-0.84%) |
Aug 04, 2023 | 13.58 | 13.71 | 13.52 | 13.70 | 7,792,052 | +0.07(+0.49%) |
Aug 03, 2023 | 13.66 | 13.67 | 13.57 | 13.63 | 3,937,200 | +0.05(+0.35%) |
Aug 02, 2023 | 13.49 | 13.61 | 13.49 | 13.58 | 13,445,082 | +0.18(+1.36%) |