Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.33 | 15.71 | 15.23 | 15.50 | 832,465 | +0.17(+1.11%) |
Oct 30, 2023 | 15.71 | 15.84 | 15.12 | 15.33 | 775,546 | -0.25(-1.60%) |
Oct 27, 2023 | 15.58 | 15.65 | 15.09 | 15.58 | 848,665 | -0.01(-0.06%) |
Oct 26, 2023 | 15.56 | 15.88 | 15.35 | 15.59 | 622,281 | -0.13(-0.83%) |
Oct 25, 2023 | 15.45 | 15.76 | 15.29 | 15.72 | 704,917 | +0.20(+1.29%) |
Oct 24, 2023 | 15.76 | 15.77 | 15.44 | 15.52 | 607,079 | -0.16(-1.02%) |
Oct 23, 2023 | 15.85 | 16.19 | 15.57 | 15.68 | 1,140,197 | -0.38(-2.37%) |
Oct 20, 2023 | 16.71 | 16.81 | 16.04 | 16.06 | 1,115,435 | -0.59(-3.54%) |
Oct 19, 2023 | 16.00 | 16.99 | 15.88 | 16.65 | 2,112,025 | +0.69(+4.32%) |
Oct 18, 2023 | 15.98 | 16.04 | 15.80 | 15.96 | 888,013 | +0.12(+0.76%) |
Oct 17, 2023 | 15.69 | 16.11 | 15.69 | 15.84 | 1,765,431 | +0.12(+0.76%) |
Oct 16, 2023 | 15.93 | 16.04 | 15.65 | 15.72 | 1,113,588 | -0.06(-0.38%) |
Oct 13, 2023 | 16.13 | 16.22 | 15.77 | 15.78 | 1,059,254 | -0.06(-0.38%) |
Oct 12, 2023 | 16.09 | 16.09 | 15.70 | 15.84 | 798,256 | -0.09(-0.56%) |
Oct 11, 2023 | 15.76 | 16.04 | 15.54 | 15.93 | 1,116,483 | -0.09(-0.56%) |
Oct 10, 2023 | 16.08 | 16.15 | 15.85 | 16.02 | 3,033,452 | +0.02(+0.12%) |
Oct 09, 2023 | 15.65 | 16.16 | 15.65 | 16.00 | 2,417,690 | +0.81(+5.33%) |
Oct 06, 2023 | 14.83 | 15.41 | 14.76 | 15.19 | 1,412,902 | +0.32(+2.15%) |
Oct 05, 2023 | 14.69 | 15.14 | 14.66 | 14.87 | 1,331,290 | -0.07(-0.47%) |
Oct 04, 2023 | 15.47 | 15.47 | 14.81 | 14.94 | 1,028,715 | -0.84(-5.32%) |
Oct 03, 2023 | 15.45 | 15.80 | 15.30 | 15.78 | 953,987 | +0.25(+1.61%) |
Oct 02, 2023 | 16.49 | 16.49 | 15.40 | 15.53 | 1,404,030 | -0.91(-5.54%) |
Sep 29, 2023 | 16.90 | 16.90 | 16.29 | 16.44 | 1,217,901 | -0.44(-2.61%) |
Sep 28, 2023 | 16.80 | 17.09 | 16.75 | 16.88 | 1,216,118 | +0.02(+0.12%) |
Sep 27, 2023 | 16.62 | 17.00 | 16.52 | 16.86 | 1,345,724 | +0.53(+3.25%) |
Sep 26, 2023 | 16.34 | 16.65 | 16.31 | 16.33 | 922,705 | -0.33(-1.98%) |
Sep 25, 2023 | 16.03 | 16.67 | 16.51 | 16.66 | 664,045 | +0.63(+3.93%) |
Sep 22, 2023 | 15.99 | 16.29 | 15.95 | 16.03 | 666,530 | +0.23(+1.46%) |
Sep 21, 2023 | 16.18 | 16.28 | 15.80 | 15.80 | 1,105,245 | -0.34(-2.11%) |
Sep 20, 2023 | 16.21 | 16.59 | 16.12 | 16.14 | 791,302 | -0.19(-1.16%) |
Sep 19, 2023 | 16.56 | 16.62 | 16.23 | 16.33 | 959,701 | -0.01(-0.06%) |
Sep 18, 2023 | 16.80 | 16.80 | 16.20 | 16.34 | 1,621,028 | -0.20(-1.21%) |
Sep 15, 2023 | 16.90 | 16.96 | 16.21 | 16.54 | 10,351,417 | -0.44(-2.59%) |
Sep 14, 2023 | 17.01 | 17.14 | 16.88 | 16.98 | 1,397,206 | +0.28(+1.68%) |
Sep 13, 2023 | 17.14 | 17.14 | 16.50 | 16.70 | 1,135,640 | -0.24(-1.42%) |
Sep 12, 2023 | 16.98 | 17.02 | 16.70 | 16.94 | 1,171,094 | +0.26(+1.56%) |
Sep 11, 2023 | 16.93 | 17.00 | 16.62 | 16.68 | 1,493,648 | -0.26(-1.53%) |
Sep 08, 2023 | 16.97 | 17.08 | 16.83 | 16.94 | 724,907 | +0.00(+0.00%) |
Sep 07, 2023 | 16.88 | 17.03 | 16.82 | 16.94 | 1,260,657 | -0.06(-0.35%) |
Sep 06, 2023 | 17.15 | 17.29 | 16.98 | 17.00 | 1,665,868 | -0.15(-0.87%) |
Sep 05, 2023 | 17.19 | 17.50 | 17.08 | 17.15 | 2,352,657 | -0.17(-0.98%) |
Sep 01, 2023 | 17.43 | 17.59 | 17.30 | 17.32 | 1,295,093 | +0.10(+0.58%) |
Aug 31, 2023 | 17.38 | 17.38 | 17.11 | 17.22 | 1,141,376 | -0.06(-0.35%) |
Aug 30, 2023 | 16.98 | 17.38 | 16.94 | 17.28 | 1,528,698 | +0.40(+2.37%) |
Aug 29, 2023 | 16.81 | 16.95 | 16.64 | 16.88 | 679,518 | +0.04(+0.24%) |
Aug 28, 2023 | 16.95 | 17.06 | 16.75 | 16.84 | 620,161 | +0.09(+0.54%) |
Aug 25, 2023 | 16.55 | 16.89 | 16.50 | 16.75 | 877,322 | +0.33(+2.01%) |
Aug 24, 2023 | 16.64 | 16.78 | 16.35 | 16.42 | 1,263,249 | -0.38(-2.26%) |
Aug 23, 2023 | 16.63 | 16.95 | 16.46 | 16.80 | 794,576 | -0.03(-0.18%) |
Aug 22, 2023 | 17.02 | 17.18 | 16.64 | 16.83 | 1,070,441 | -0.24(-1.41%) |
Aug 21, 2023 | 17.20 | 17.29 | 16.97 | 17.07 | 875,154 | +0.03(+0.18%) |
Aug 18, 2023 | 16.71 | 17.11 | 16.64 | 17.04 | 834,939 | +0.07(+0.41%) |
Aug 17, 2023 | 17.10 | 17.30 | 16.92 | 16.97 | 998,287 | +0.14(+0.83%) |
Aug 16, 2023 | 16.74 | 17.01 | 16.74 | 16.83 | 2,138,113 | +0.01(+0.06%) |
Aug 15, 2023 | 16.79 | 16.97 | 16.76 | 16.82 | 1,184,899 | -0.26(-1.52%) |
Aug 14, 2023 | 16.76 | 17.09 | 16.70 | 17.08 | 1,591,872 | +0.15(+0.89%) |
Aug 11, 2023 | 16.70 | 17.10 | 16.70 | 16.93 | 1,287,880 | +0.12(+0.71%) |
Aug 10, 2023 | 17.10 | 17.38 | 16.58 | 16.81 | 1,673,525 | -0.17(-1.00%) |
Aug 09, 2023 | 16.88 | 17.29 | 16.30 | 16.98 | 2,161,025 | +0.48(+2.91%) |
Aug 08, 2023 | 16.30 | 16.61 | 16.12 | 16.50 | 2,710,432 | +0.10(+0.61%) |
Aug 07, 2023 | 16.21 | 16.41 | 15.78 | 16.40 | 1,751,658 | +0.10(+0.61%) |
Aug 04, 2023 | 16.21 | 16.39 | 15.99 | 16.30 | 2,140,213 | +0.22(+1.37%) |
Aug 03, 2023 | 15.67 | 16.12 | 15.58 | 16.08 | 2,102,739 | +0.46(+2.94%) |
Aug 02, 2023 | 15.74 | 15.74 | 15.30 | 15.62 | 1,251,603 | -0.35(-2.19%) |