Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.51 | 15.70 | 15.30 | 15.42 | 18,365,526 | -0.13(-0.81%) |
Oct 30, 2023 | 15.73 | 15.79 | 15.51 | 15.54 | 18,049,374 | -0.21(-1.35%) |
Oct 27, 2023 | 15.66 | 15.84 | 15.28 | 15.75 | 26,482,426 | +0.03(+0.18%) |
Oct 26, 2023 | 15.97 | 15.99 | 15.53 | 15.73 | 23,996,596 | -0.27(-1.69%) |
Oct 25, 2023 | 15.94 | 16.28 | 15.94 | 16.00 | 21,107,064 | +0.02(+0.12%) |
Oct 24, 2023 | 15.76 | 16.01 | 15.70 | 15.98 | 12,884,754 | +0.01(+0.06%) |
Oct 23, 2023 | 16.13 | 16.26 | 15.81 | 15.97 | 20,316,386 | -0.33(-2.01%) |
Oct 20, 2023 | 16.10 | 16.54 | 16.09 | 16.30 | 31,250,782 | +0.27(+1.69%) |
Oct 19, 2023 | 15.89 | 16.04 | 15.70 | 16.02 | 20,071,378 | +0.07(+0.42%) |
Oct 18, 2023 | 15.99 | 16.15 | 15.82 | 15.96 | 22,419,468 | +0.12(+0.73%) |
Oct 17, 2023 | 15.26 | 15.85 | 15.21 | 15.84 | 19,297,406 | +0.59(+3.86%) |
Oct 16, 2023 | 15.11 | 15.37 | 15.05 | 15.25 | 11,069,342 | +0.07(+0.44%) |
Oct 13, 2023 | 15.03 | 15.29 | 14.88 | 15.19 | 21,211,598 | +0.58(+3.96%) |
Oct 12, 2023 | 14.51 | 14.65 | 14.49 | 14.61 | 21,409,964 | -0.08(-0.53%) |
Oct 11, 2023 | 14.62 | 14.68 | 14.49 | 14.68 | 16,488,124 | +0.25(+1.74%) |
Oct 10, 2023 | 14.38 | 14.45 | 14.29 | 14.43 | 17,307,368 | +0.11(+0.74%) |
Oct 09, 2023 | 14.36 | 14.49 | 14.26 | 14.33 | 17,056,796 | +0.26(+1.85%) |
Oct 06, 2023 | 13.93 | 14.17 | 13.88 | 14.07 | 19,512,798 | +0.20(+1.46%) |
Oct 05, 2023 | 13.73 | 13.89 | 13.61 | 13.86 | 17,422,140 | +0.16(+1.20%) |
Oct 04, 2023 | 13.68 | 13.73 | 13.33 | 13.70 | 24,397,638 | +0.01(+0.07%) |
Oct 03, 2023 | 13.74 | 13.97 | 13.66 | 13.69 | 19,960,068 | -0.04(-0.28%) |
Oct 02, 2023 | 13.84 | 13.87 | 13.54 | 13.73 | 17,154,242 | -0.31(-2.20%) |
Sep 29, 2023 | 14.33 | 14.33 | 13.90 | 14.04 | 16,951,774 | -0.01(-0.07%) |
Sep 28, 2023 | 14.20 | 14.25 | 13.96 | 14.05 | 22,557,906 | -0.08(-0.55%) |
Sep 27, 2023 | 14.60 | 14.63 | 14.00 | 14.12 | 31,139,544 | -0.55(-3.75%) |
Sep 26, 2023 | 14.92 | 14.97 | 14.65 | 14.67 | 15,294,255 | -0.33(-2.19%) |
Sep 25, 2023 | 15.20 | 15.06 | 14.96 | 15.00 | 13,684,582 | -0.23(-1.52%) |
Sep 22, 2023 | 15.60 | 15.65 | 15.23 | 15.23 | 14,460,515 | -0.23(-1.50%) |
Sep 21, 2023 | 15.53 | 15.64 | 15.40 | 15.47 | 12,007,771 | -0.38(-2.37%) |
Sep 20, 2023 | 15.80 | 16.22 | 15.79 | 15.84 | 22,244,270 | +0.09(+0.55%) |
Sep 19, 2023 | 16.13 | 16.16 | 15.62 | 15.75 | 15,524,827 | -0.34(-2.10%) |
Sep 18, 2023 | 16.12 | 16.20 | 15.98 | 16.09 | 9,813,106 | +0.04(+0.24%) |
Sep 15, 2023 | 15.82 | 16.10 | 15.80 | 16.05 | 18,548,332 | +0.30(+1.90%) |
Sep 14, 2023 | 15.62 | 15.85 | 15.61 | 15.75 | 13,324,573 | +0.20(+1.30%) |
Sep 13, 2023 | 15.48 | 15.57 | 15.40 | 15.55 | 10,289,215 | +0.07(+0.44%) |
Sep 12, 2023 | 15.35 | 15.62 | 15.34 | 15.48 | 7,745,411 | -0.02(-0.12%) |
Sep 11, 2023 | 15.41 | 15.52 | 15.31 | 15.50 | 8,791,372 | +0.28(+1.84%) |
Sep 08, 2023 | 15.26 | 15.44 | 15.20 | 15.22 | 8,568,396 | -0.01(-0.06%) |
Sep 07, 2023 | 15.23 | 15.29 | 15.18 | 15.23 | 8,975,565 | -0.05(-0.32%) |
Sep 06, 2023 | 15.28 | 15.45 | 15.20 | 15.28 | 9,595,057 | -0.08(-0.50%) |
Sep 05, 2023 | 15.45 | 15.58 | 15.29 | 15.36 | 10,876,089 | -0.19(-1.24%) |
Sep 01, 2023 | 15.84 | 15.87 | 15.54 | 15.55 | 12,484,241 | -0.09(-0.56%) |
Aug 31, 2023 | 15.75 | 15.80 | 15.54 | 15.64 | 7,914,473 | -0.14(-0.86%) |
Aug 30, 2023 | 15.83 | 15.93 | 15.68 | 15.77 | 10,684,514 | +0.24(+1.52%) |
Aug 29, 2023 | 15.36 | 15.64 | 15.32 | 15.54 | 15,830,216 | +0.14(+0.93%) |
Aug 28, 2023 | 15.19 | 15.42 | 15.14 | 15.39 | 11,584,806 | +0.27(+1.76%) |
Aug 25, 2023 | 15.18 | 15.24 | 14.81 | 15.13 | 17,283,326 | -0.06(-0.38%) |
Aug 24, 2023 | 15.21 | 15.30 | 15.01 | 15.19 | 12,071,071 | -0.13(-0.87%) |
Aug 23, 2023 | 15.21 | 15.52 | 15.18 | 15.32 | 22,242,684 | +0.26(+1.70%) |
Aug 22, 2023 | 14.97 | 15.09 | 14.81 | 15.06 | 13,418,781 | +0.12(+0.83%) |
Aug 21, 2023 | 14.91 | 14.97 | 14.71 | 14.94 | 12,732,728 | +0.10(+0.64%) |
Aug 18, 2023 | 14.81 | 14.89 | 14.72 | 14.84 | 14,254,072 | -0.05(-0.32%) |
Aug 17, 2023 | 15.05 | 15.10 | 14.74 | 14.89 | 13,681,926 | -0.10(-0.70%) |
Aug 16, 2023 | 15.27 | 15.29 | 14.97 | 15.00 | 14,799,852 | -0.24(-1.56%) |
Aug 15, 2023 | 15.77 | 15.80 | 15.17 | 15.23 | 19,050,824 | -0.62(-3.90%) |
Aug 14, 2023 | 15.90 | 15.96 | 15.75 | 15.85 | 11,645,695 | -0.23(-1.42%) |
Aug 11, 2023 | 15.78 | 16.08 | 15.75 | 16.08 | 9,745,894 | +0.24(+1.50%) |
Aug 10, 2023 | 15.79 | 16.02 | 15.70 | 15.84 | 12,603,095 | +0.17(+1.09%) |
Aug 09, 2023 | 15.75 | 15.78 | 15.55 | 15.67 | 12,074,927 | +0.03(+0.18%) |
Aug 08, 2023 | 15.44 | 15.67 | 15.19 | 15.64 | 12,724,375 | -0.05(-0.30%) |
Aug 07, 2023 | 15.65 | 15.78 | 15.57 | 15.69 | 10,619,990 | +0.01(+0.06%) |
Aug 04, 2023 | 15.70 | 15.75 | 15.52 | 15.68 | 16,707,315 | +0.17(+1.10%) |
Aug 03, 2023 | 15.74 | 15.84 | 15.47 | 15.51 | 18,893,598 | -0.22(-1.39%) |
Aug 02, 2023 | 16.14 | 16.17 | 15.70 | 15.73 | 16,472,016 | -0.47(-2.88%) |