Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.61 | 14.63 | 14.38 | 14.61 | 9,084,298 | +0.11(+0.78%) |
Oct 30, 2023 | 14.44 | 14.61 | 14.26 | 14.49 | 9,477,663 | +0.19(+1.36%) |
Oct 27, 2023 | 14.36 | 14.50 | 14.09 | 14.30 | 18,908,410 | -0.15(-1.01%) |
Oct 26, 2023 | 14.28 | 14.51 | 14.20 | 14.44 | 7,211,348 | +0.21(+1.50%) |
Oct 25, 2023 | 13.90 | 14.25 | 13.89 | 14.23 | 8,250,930 | +0.15(+1.03%) |
Oct 24, 2023 | 13.73 | 14.12 | 13.72 | 14.09 | 8,923,588 | +0.51(+3.79%) |
Oct 23, 2023 | 13.20 | 13.85 | 13.14 | 13.57 | 8,445,468 | +0.16(+1.23%) |
Oct 20, 2023 | 13.33 | 13.51 | 13.18 | 13.41 | 12,843,763 | -0.01(-0.07%) |
Oct 19, 2023 | 13.36 | 13.68 | 13.35 | 13.42 | 10,886,404 | -0.03(-0.22%) |
Oct 18, 2023 | 13.26 | 13.47 | 13.15 | 13.45 | 11,824,704 | +0.12(+0.87%) |
Oct 17, 2023 | 13.01 | 13.48 | 12.94 | 13.33 | 9,235,281 | +0.04(+0.29%) |
Oct 16, 2023 | 12.85 | 13.40 | 12.76 | 13.29 | 11,008,273 | +0.53(+4.18%) |
Oct 13, 2023 | 12.79 | 12.98 | 12.64 | 12.76 | 9,601,810 | +0.11(+0.84%) |
Oct 12, 2023 | 12.79 | 12.83 | 12.48 | 12.65 | 14,177,502 | -0.33(-2.54%) |
Oct 11, 2023 | 12.69 | 13.01 | 12.49 | 12.98 | 9,463,030 | +0.38(+3.00%) |
Oct 10, 2023 | 12.47 | 12.84 | 12.31 | 12.60 | 10,779,434 | +0.31(+2.52%) |
Oct 09, 2023 | 12.07 | 12.37 | 12.00 | 12.29 | 13,023,685 | +0.22(+1.85%) |
Oct 06, 2023 | 11.73 | 12.12 | 11.08 | 12.07 | 28,760,190 | -0.16(-1.27%) |
Oct 05, 2023 | 12.74 | 12.74 | 11.98 | 12.22 | 16,704,935 | -0.57(-4.47%) |
Oct 04, 2023 | 13.19 | 13.24 | 12.52 | 12.80 | 11,254,407 | -0.33(-2.51%) |
Oct 03, 2023 | 13.47 | 13.57 | 12.83 | 13.13 | 16,620,489 | -0.60(-4.38%) |
Oct 02, 2023 | 14.62 | 14.67 | 13.66 | 13.73 | 10,109,901 | -1.01(-6.84%) |
Sep 29, 2023 | 14.65 | 14.96 | 14.56 | 14.73 | 9,706,645 | +0.31(+2.15%) |
Sep 28, 2023 | 15.59 | 15.65 | 14.40 | 14.42 | 10,476,368 | -1.02(-6.59%) |
Sep 27, 2023 | 15.37 | 15.48 | 15.15 | 15.44 | 6,809,219 | +0.07(+0.44%) |
Sep 26, 2023 | 15.68 | 15.72 | 15.26 | 15.37 | 7,122,323 | -0.37(-2.34%) |
Sep 25, 2023 | 15.36 | 15.77 | 15.61 | 15.74 | 7,530,065 | +0.27(+1.75%) |
Sep 22, 2023 | 15.84 | 15.91 | 15.43 | 15.47 | 7,205,210 | -0.46(-2.86%) |
Sep 21, 2023 | 16.09 | 16.25 | 15.92 | 15.93 | 5,684,696 | -0.35(-2.14%) |
Sep 20, 2023 | 16.37 | 16.57 | 16.26 | 16.28 | 5,348,844 | +0.03(+0.18%) |
Sep 19, 2023 | 16.53 | 16.58 | 16.23 | 16.25 | 6,490,096 | -0.31(-1.87%) |
Sep 18, 2023 | 16.68 | 16.75 | 16.48 | 16.56 | 5,407,207 | -0.16(-0.93%) |
Sep 15, 2023 | 16.90 | 17.04 | 16.67 | 16.71 | 10,498,179 | -0.15(-0.86%) |
Sep 14, 2023 | 16.65 | 16.97 | 16.55 | 16.86 | 11,747,788 | +0.39(+2.35%) |
Sep 13, 2023 | 16.60 | 16.70 | 16.46 | 16.47 | 6,838,429 | -0.04(-0.24%) |
Sep 12, 2023 | 16.55 | 16.74 | 16.48 | 16.51 | 8,360,541 | -0.20(-1.22%) |
Sep 11, 2023 | 16.82 | 17.00 | 16.66 | 16.71 | 4,687,197 | -0.03(-0.17%) |
Sep 08, 2023 | 16.47 | 16.85 | 16.45 | 16.74 | 6,239,857 | +0.27(+1.65%) |
Sep 07, 2023 | 17.03 | 17.04 | 16.37 | 16.47 | 9,555,881 | -0.43(-2.52%) |
Sep 06, 2023 | 16.89 | 16.91 | 16.69 | 16.90 | 10,778,526 | -0.01(-0.06%) |
Sep 05, 2023 | 17.29 | 17.35 | 16.83 | 16.91 | 5,465,253 | -0.44(-2.52%) |
Sep 01, 2023 | 17.45 | 17.56 | 17.00 | 17.34 | 5,515,561 | -0.04(-0.22%) |
Aug 31, 2023 | 17.77 | 17.77 | 17.32 | 17.38 | 5,424,043 | -0.28(-1.59%) |
Aug 30, 2023 | 17.58 | 17.81 | 17.53 | 17.66 | 3,180,702 | +0.01(+0.05%) |
Aug 29, 2023 | 17.48 | 17.74 | 17.36 | 17.65 | 4,854,122 | +0.28(+1.62%) |
Aug 28, 2023 | 17.58 | 17.68 | 17.31 | 17.37 | 2,409,925 | -0.14(-0.78%) |
Aug 25, 2023 | 17.35 | 17.64 | 17.35 | 17.51 | 3,296,274 | +0.33(+1.92%) |
Aug 24, 2023 | 17.65 | 17.90 | 17.11 | 17.18 | 5,275,603 | -0.58(-3.27%) |
Aug 23, 2023 | 17.70 | 17.82 | 17.51 | 17.76 | 7,509,091 | +0.35(+2.00%) |
Aug 22, 2023 | 17.36 | 17.48 | 17.21 | 17.41 | 5,370,722 | +0.05(+0.28%) |
Aug 21, 2023 | 17.35 | 17.43 | 17.23 | 17.36 | 3,971,432 | -0.10(-0.56%) |
Aug 18, 2023 | 17.42 | 17.55 | 17.35 | 17.46 | 6,393,534 | -0.04(-0.22%) |
Aug 17, 2023 | 17.92 | 17.99 | 17.46 | 17.50 | 6,069,080 | -0.35(-1.96%) |
Aug 16, 2023 | 17.46 | 18.02 | 17.39 | 17.85 | 11,431,165 | +0.40(+2.28%) |
Aug 15, 2023 | 18.21 | 18.21 | 17.38 | 17.45 | 9,549,631 | -0.99(-5.36%) |
Aug 14, 2023 | 18.79 | 18.80 | 18.24 | 18.44 | 4,871,611 | -0.43(-2.26%) |
Aug 11, 2023 | 19.02 | 19.03 | 18.71 | 18.86 | 3,987,466 | -0.15(-0.76%) |
Aug 10, 2023 | 19.15 | 19.39 | 18.87 | 19.01 | 5,071,311 | +0.00(+0.00%) |
Aug 09, 2023 | 19.30 | 19.55 | 18.95 | 19.01 | 6,457,631 | -0.01(-0.05%) |
Aug 08, 2023 | 18.93 | 19.07 | 18.60 | 19.02 | 5,222,075 | -0.08(-0.41%) |
Aug 07, 2023 | 19.19 | 19.56 | 19.03 | 19.10 | 4,426,144 | +0.06(+0.31%) |
Aug 04, 2023 | 20.06 | 20.06 | 18.99 | 19.04 | 8,132,993 | -0.98(-4.89%) |
Aug 03, 2023 | 20.16 | 20.32 | 19.99 | 20.02 | 6,586,635 | -0.38(-1.85%) |
Aug 02, 2023 | 20.11 | 20.47 | 20.00 | 20.40 | 4,904,878 | +0.03(+0.14%) |