Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.13 | 16.50 | 15.78 | 15.82 | 6,247,941 | -0.34(-2.12%) |
Oct 30, 2023 | 16.42 | 16.57 | 15.98 | 16.16 | 7,459,080 | -0.55(-3.29%) |
Oct 27, 2023 | 16.66 | 16.91 | 16.17 | 16.71 | 8,055,820 | -0.28(-1.67%) |
Oct 26, 2023 | 15.98 | 17.16 | 15.74 | 17.00 | 11,943,983 | +0.99(+6.19%) |
Oct 25, 2023 | 15.30 | 16.15 | 15.21 | 16.00 | 9,807,421 | +0.57(+3.68%) |
Oct 24, 2023 | 15.62 | 15.98 | 15.40 | 15.44 | 4,880,293 | -0.38(-2.42%) |
Oct 23, 2023 | 16.13 | 16.40 | 15.31 | 15.82 | 8,156,803 | -0.02(-0.12%) |
Oct 20, 2023 | 15.12 | 15.88 | 15.06 | 15.84 | 10,735,936 | +0.80(+5.35%) |
Oct 19, 2023 | 14.63 | 15.13 | 14.33 | 15.03 | 6,375,229 | +0.28(+1.93%) |
Oct 18, 2023 | 14.67 | 14.96 | 14.30 | 14.75 | 8,714,527 | +0.40(+2.80%) |
Oct 17, 2023 | 14.68 | 14.98 | 14.11 | 14.35 | 9,317,432 | +0.20(+1.39%) |
Oct 16, 2023 | 14.46 | 14.48 | 13.94 | 14.15 | 7,126,281 | -0.41(-2.83%) |
Oct 13, 2023 | 13.86 | 14.69 | 13.80 | 14.56 | 6,709,805 | +0.63(+4.50%) |
Oct 12, 2023 | 13.92 | 14.26 | 13.50 | 13.94 | 5,687,349 | -0.04(-0.28%) |
Oct 11, 2023 | 14.20 | 14.38 | 13.94 | 13.97 | 4,926,606 | -0.38(-2.66%) |
Oct 10, 2023 | 14.39 | 14.51 | 14.01 | 14.36 | 6,159,646 | -0.05(-0.34%) |
Oct 09, 2023 | 14.93 | 15.11 | 14.35 | 14.41 | 5,622,929 | -0.24(-1.61%) |
Oct 06, 2023 | 15.83 | 15.95 | 14.43 | 14.64 | 8,329,138 | -0.85(-5.51%) |
Oct 05, 2023 | 15.55 | 16.04 | 15.42 | 15.49 | 6,756,487 | -0.07(-0.44%) |
Oct 04, 2023 | 16.10 | 16.10 | 15.40 | 15.56 | 7,247,902 | -0.58(-3.58%) |
Oct 03, 2023 | 15.68 | 16.37 | 15.30 | 16.14 | 8,011,034 | +0.81(+5.31%) |
Oct 02, 2023 | 15.83 | 15.90 | 15.21 | 15.33 | 8,333,276 | -0.52(-3.28%) |
Sep 29, 2023 | 15.50 | 16.01 | 15.28 | 15.85 | 6,069,038 | -0.14(-0.86%) |
Sep 28, 2023 | 16.58 | 16.80 | 15.68 | 15.98 | 9,579,222 | -0.33(-2.04%) |
Sep 27, 2023 | 16.21 | 16.81 | 16.05 | 16.32 | 9,413,535 | -0.05(-0.30%) |
Sep 26, 2023 | 15.86 | 16.55 | 15.84 | 16.37 | 6,225,828 | +0.84(+5.43%) |
Sep 25, 2023 | 15.79 | 15.85 | 15.52 | 15.52 | 4,066,426 | -0.17(-1.06%) |
Sep 22, 2023 | 15.57 | 15.78 | 15.25 | 15.69 | 5,942,930 | -0.08(-0.50%) |
Sep 21, 2023 | 15.56 | 15.78 | 15.24 | 15.77 | 6,642,340 | +0.69(+4.55%) |
Sep 20, 2023 | 14.27 | 15.08 | 14.21 | 15.08 | 5,788,014 | +0.71(+4.91%) |
Sep 19, 2023 | 14.54 | 14.78 | 14.28 | 14.38 | 5,082,279 | +0.01(+0.09%) |
Sep 18, 2023 | 14.69 | 14.70 | 14.21 | 14.36 | 4,087,434 | -0.19(-1.33%) |
Sep 15, 2023 | 13.87 | 14.65 | 13.87 | 14.56 | 5,886,311 | +0.80(+5.78%) |
Sep 14, 2023 | 13.81 | 14.04 | 13.64 | 13.76 | 2,091,385 | -0.28(-2.00%) |
Sep 13, 2023 | 14.16 | 14.28 | 13.80 | 14.04 | 3,380,285 | -0.10(-0.69%) |
Sep 12, 2023 | 13.72 | 14.21 | 13.60 | 14.14 | 6,699,454 | +0.75(+5.58%) |
Sep 11, 2023 | 13.25 | 13.76 | 13.20 | 13.39 | 2,790,515 | -0.21(-1.57%) |
Sep 08, 2023 | 13.65 | 13.71 | 13.33 | 13.61 | 3,350,667 | -0.07(-0.50%) |
Sep 07, 2023 | 13.81 | 13.98 | 13.59 | 13.67 | 3,346,609 | +0.60(+4.60%) |
Sep 06, 2023 | 12.81 | 13.32 | 12.73 | 13.07 | 3,136,206 | +0.40(+3.14%) |
Sep 05, 2023 | 12.95 | 13.04 | 12.56 | 12.67 | 2,874,007 | -0.12(-0.91%) |
Sep 01, 2023 | 12.66 | 13.00 | 12.65 | 12.79 | 3,016,900 | -0.15(-1.12%) |
Aug 31, 2023 | 13.03 | 13.05 | 12.76 | 12.94 | 3,504,810 | -0.15(-1.11%) |
Aug 30, 2023 | 13.41 | 13.53 | 13.04 | 13.08 | 3,014,236 | -0.34(-2.53%) |
Aug 29, 2023 | 14.38 | 14.41 | 13.34 | 13.42 | 3,289,433 | -0.81(-5.66%) |
Aug 28, 2023 | 14.27 | 14.58 | 14.14 | 14.23 | 3,040,135 | -0.34(-2.33%) |
Aug 25, 2023 | 14.89 | 15.26 | 14.33 | 14.57 | 5,179,258 | -0.45(-2.97%) |
Aug 24, 2023 | 13.56 | 15.06 | 13.52 | 15.01 | 4,942,181 | +0.96(+6.84%) |
Aug 23, 2023 | 14.77 | 14.77 | 13.92 | 14.05 | 3,689,081 | -0.75(-5.05%) |
Aug 22, 2023 | 14.39 | 14.94 | 14.34 | 14.80 | 3,001,809 | +0.04(+0.26%) |
Aug 21, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 4,761,645 | -0.92(-5.88%) |
Aug 18, 2023 | 16.27 | 16.27 | 15.48 | 15.68 | 5,019,854 | -0.03(-0.19%) |
Aug 17, 2023 | 15.10 | 15.80 | 15.00 | 15.71 | 4,251,124 | +0.46(+2.99%) |
Aug 16, 2023 | 14.95 | 15.27 | 14.68 | 15.26 | 4,428,736 | +0.43(+2.88%) |
Aug 15, 2023 | 14.56 | 14.94 | 14.38 | 14.83 | 3,409,265 | +0.44(+3.03%) |
Aug 14, 2023 | 15.19 | 15.28 | 14.39 | 14.39 | 3,580,695 | -0.71(-4.69%) |
Aug 11, 2023 | 15.07 | 15.28 | 14.86 | 15.10 | 5,196,659 | +0.34(+2.30%) |
Aug 10, 2023 | 14.41 | 14.99 | 14.05 | 14.76 | 4,816,042 | -0.03(-0.20%) |
Aug 09, 2023 | 14.18 | 14.92 | 14.16 | 14.79 | 3,992,175 | +0.57(+4.03%) |
Aug 08, 2023 | 14.21 | 14.63 | 14.16 | 14.22 | 3,521,579 | +0.35(+2.52%) |
Aug 07, 2023 | 13.84 | 14.19 | 13.67 | 13.87 | 3,431,533 | -0.13(-0.90%) |
Aug 04, 2023 | 13.59 | 14.06 | 13.33 | 13.99 | 5,194,718 | +0.54(+4.04%) |
Aug 03, 2023 | 13.59 | 13.62 | 13.19 | 13.45 | 5,351,281 | +0.20(+1.54%) |
Aug 02, 2023 | 12.66 | 13.38 | 12.65 | 13.25 | 4,342,215 | +0.91(+7.40%) |