Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.51 | 14.55 | 14.04 | 14.12 | 20,655 | -0.31(-2.15%) |
Oct 30, 2023 | 14.53 | 14.78 | 14.09 | 14.43 | 53,411 | +0.20(+1.43%) |
Oct 27, 2023 | 15.06 | 15.06 | 14.00 | 14.23 | 29,972 | -0.73(-4.86%) |
Oct 26, 2023 | 14.70 | 15.18 | 14.53 | 14.95 | 11,461 | +0.38(+2.59%) |
Oct 25, 2023 | 14.43 | 14.70 | 14.37 | 14.58 | 19,457 | -0.09(-0.59%) |
Oct 24, 2023 | 14.57 | 14.73 | 14.36 | 14.66 | 19,894 | +0.06(+0.40%) |
Oct 23, 2023 | 14.56 | 14.79 | 14.53 | 14.60 | 17,655 | +0.05(+0.33%) |
Oct 20, 2023 | 14.88 | 14.88 | 14.56 | 14.56 | 21,759 | -0.28(-1.89%) |
Oct 19, 2023 | 14.73 | 14.97 | 14.65 | 14.84 | 15,622 | +0.04(+0.26%) |
Oct 18, 2023 | 14.99 | 15.01 | 14.72 | 14.80 | 17,788 | -0.24(-1.61%) |
Oct 17, 2023 | 15.11 | 15.24 | 14.79 | 15.04 | 20,576 | -0.01(-0.06%) |
Oct 16, 2023 | 15.04 | 15.22 | 14.89 | 15.05 | 18,866 | +0.17(+1.17%) |
Oct 13, 2023 | 14.95 | 14.97 | 14.86 | 14.88 | 8,701 | -0.24(-1.60%) |
Oct 12, 2023 | 14.95 | 15.12 | 14.95 | 15.12 | 9,091 | -0.20(-1.33%) |
Oct 11, 2023 | 15.26 | 15.54 | 15.26 | 15.32 | 9,592 | +0.18(+1.22%) |
Oct 10, 2023 | 15.25 | 15.42 | 14.68 | 15.14 | 22,659 | -0.12(-0.76%) |
Oct 09, 2023 | 15.07 | 15.39 | 15.07 | 15.25 | 16,503 | -0.03(-0.19%) |
Oct 06, 2023 | 15.24 | 15.42 | 15.05 | 15.28 | 23,603 | -0.04(-0.25%) |
Oct 05, 2023 | 15.32 | 15.37 | 15.20 | 15.32 | 24,219 | +0.05(+0.32%) |
Oct 04, 2023 | 14.53 | 15.28 | 14.53 | 15.27 | 33,169 | +0.48(+3.27%) |
Oct 03, 2023 | 14.97 | 14.97 | 14.78 | 14.79 | 13,636 | -0.21(-1.42%) |
Oct 02, 2023 | 15.09 | 15.16 | 14.86 | 15.00 | 20,550 | -0.01(-0.06%) |
Sep 29, 2023 | 15.32 | 15.32 | 14.91 | 15.01 | 18,244 | -0.10(-0.64%) |
Sep 28, 2023 | 15.11 | 15.36 | 15.03 | 15.11 | 14,513 | -0.08(-0.51%) |
Sep 27, 2023 | 15.29 | 15.33 | 15.14 | 15.19 | 11,440 | +0.07(+0.45%) |
Sep 26, 2023 | 15.40 | 15.54 | 15.01 | 15.12 | 20,156 | -0.38(-2.44%) |
Sep 25, 2023 | 15.50 | 15.54 | 15.50 | 15.50 | 12,952 | +0.06(+0.38%) |
Sep 22, 2023 | 15.78 | 15.78 | 15.28 | 15.44 | 24,648 | -0.21(-1.36%) |
Sep 21, 2023 | 15.80 | 15.86 | 15.63 | 15.65 | 25,892 | -0.11(-0.68%) |
Sep 20, 2023 | 15.90 | 15.95 | 15.74 | 15.76 | 12,215 | -0.27(-1.69%) |
Sep 19, 2023 | 15.93 | 16.04 | 15.91 | 16.03 | 20,089 | +0.01(+0.06%) |
Sep 18, 2023 | 16.14 | 16.14 | 15.89 | 16.02 | 24,411 | -0.12(-0.72%) |
Sep 15, 2023 | 16.20 | 16.31 | 15.98 | 16.13 | 73,356 | -0.05(-0.30%) |
Sep 14, 2023 | 16.03 | 16.22 | 15.95 | 16.18 | 14,060 | +0.34(+2.14%) |
Sep 13, 2023 | 15.93 | 15.93 | 15.79 | 15.84 | 15,017 | -0.13(-0.79%) |
Sep 12, 2023 | 15.99 | 16.13 | 15.86 | 15.97 | 9,787 | +0.02(+0.12%) |
Sep 11, 2023 | 15.87 | 15.98 | 15.61 | 15.95 | 15,697 | +0.22(+1.42%) |
Sep 08, 2023 | 15.61 | 15.76 | 15.50 | 15.73 | 40,879 | +0.17(+1.12%) |
Sep 07, 2023 | 15.65 | 15.65 | 15.46 | 15.55 | 75,849 | -0.25(-1.59%) |
Sep 06, 2023 | 16.44 | 16.44 | 15.74 | 15.81 | 29,505 | -0.51(-3.15%) |
Sep 05, 2023 | 16.54 | 16.54 | 16.32 | 16.32 | 16,834 | -0.34(-2.06%) |
Sep 01, 2023 | 16.73 | 16.74 | 16.60 | 16.66 | 31,486 | +0.21(+1.27%) |
Aug 31, 2023 | 16.55 | 16.55 | 16.40 | 16.45 | 20,641 | +0.04(+0.24%) |
Aug 30, 2023 | 16.37 | 16.42 | 16.31 | 16.42 | 19,486 | -0.04(-0.24%) |
Aug 29, 2023 | 16.33 | 16.46 | 16.27 | 16.45 | 15,683 | +0.11(+0.68%) |
Aug 28, 2023 | 16.58 | 16.71 | 16.30 | 16.34 | 27,366 | -0.11(-0.68%) |
Aug 25, 2023 | 15.75 | 16.73 | 15.75 | 16.45 | 15,271 | -0.34(-2.02%) |
Aug 24, 2023 | 16.48 | 16.80 | 16.42 | 16.79 | 26,011 | +0.16(+0.99%) |
Aug 23, 2023 | 16.43 | 16.63 | 16.36 | 16.63 | 27,114 | +0.22(+1.36%) |
Aug 22, 2023 | 16.96 | 17.07 | 16.32 | 16.41 | 54,418 | -0.44(-2.59%) |
Aug 21, 2023 | 17.10 | 17.10 | 16.79 | 16.84 | 29,813 | -0.23(-1.36%) |
Aug 18, 2023 | 17.01 | 17.53 | 17.00 | 17.07 | 21,244 | -0.03(-0.17%) |
Aug 17, 2023 | 17.19 | 17.26 | 17.07 | 17.10 | 14,813 | +0.01(+0.06%) |
Aug 16, 2023 | 16.99 | 17.18 | 16.95 | 17.09 | 22,708 | +0.00(+0.00%) |
Aug 15, 2023 | 17.26 | 17.26 | 16.96 | 17.09 | 15,378 | -0.29(-1.67%) |
Aug 14, 2023 | 17.67 | 17.67 | 17.29 | 17.38 | 11,403 | -0.29(-1.64%) |
Aug 11, 2023 | 17.50 | 17.69 | 17.50 | 17.67 | 38,628 | +0.03(+0.16%) |
Aug 10, 2023 | 17.86 | 17.88 | 17.42 | 17.65 | 18,851 | -0.15(-0.87%) |
Aug 09, 2023 | 18.06 | 18.19 | 17.79 | 17.80 | 24,177 | -0.41(-2.23%) |
Aug 08, 2023 | 17.80 | 18.21 | 17.79 | 18.21 | 15,138 | +0.16(+0.91%) |
Aug 07, 2023 | 17.75 | 18.11 | 17.75 | 18.04 | 12,515 | +0.30(+1.69%) |
Aug 04, 2023 | 17.82 | 18.05 | 17.73 | 17.74 | 16,242 | +0.03(+0.16%) |
Aug 03, 2023 | 17.52 | 17.80 | 17.43 | 17.71 | 25,028 | +0.24(+1.37%) |
Aug 02, 2023 | 17.42 | 17.56 | 17.20 | 17.47 | 56,740 | -0.06(-0.33%) |