Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.26 | 14.40 | 14.08 | 14.23 | 102,365 | +0.00(+0.00%) |
Oct 30, 2023 | 14.08 | 14.26 | 13.86 | 14.23 | 117,433 | +0.18(+1.28%) |
Oct 27, 2023 | 14.88 | 14.94 | 14.00 | 14.05 | 173,358 | -0.70(-4.75%) |
Oct 26, 2023 | 14.61 | 14.81 | 13.55 | 14.75 | 1,273,516 | +0.13(+0.89%) |
Oct 25, 2023 | 14.42 | 14.65 | 14.31 | 14.62 | 109,843 | +0.02(+0.14%) |
Oct 24, 2023 | 14.66 | 14.77 | 14.43 | 14.60 | 83,654 | +0.06(+0.41%) |
Oct 23, 2023 | 14.73 | 14.91 | 14.51 | 14.54 | 115,482 | -0.35(-2.35%) |
Oct 20, 2023 | 14.83 | 15.09 | 14.66 | 14.89 | 171,221 | +0.00(+0.00%) |
Oct 19, 2023 | 14.97 | 15.13 | 14.81 | 14.89 | 118,562 | -0.11(-0.73%) |
Oct 18, 2023 | 15.10 | 15.15 | 14.95 | 15.00 | 124,358 | -0.22(-1.45%) |
Oct 17, 2023 | 15.21 | 15.59 | 15.15 | 15.22 | 138,060 | -0.14(-0.91%) |
Oct 16, 2023 | 15.32 | 15.48 | 15.21 | 15.36 | 103,829 | +0.22(+1.45%) |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.14 | 111,634 | -0.35(-2.26%) |
Oct 12, 2023 | 16.05 | 16.25 | 15.43 | 15.49 | 115,982 | -0.53(-3.31%) |
Oct 11, 2023 | 16.24 | 16.43 | 16.00 | 16.02 | 103,185 | -0.20(-1.23%) |
Oct 10, 2023 | 16.33 | 16.52 | 16.07 | 16.22 | 80,607 | -0.12(-0.73%) |
Oct 09, 2023 | 15.88 | 16.45 | 15.76 | 16.34 | 111,448 | +0.31(+1.93%) |
Oct 06, 2023 | 15.74 | 16.16 | 15.70 | 16.03 | 81,540 | +0.24(+1.52%) |
Oct 05, 2023 | 15.82 | 16.11 | 15.63 | 15.79 | 219,762 | +0.06(+0.38%) |
Oct 04, 2023 | 15.59 | 15.78 | 15.44 | 15.73 | 178,407 | +0.15(+0.96%) |
Oct 03, 2023 | 15.67 | 15.72 | 15.42 | 15.58 | 125,640 | -0.24(-1.52%) |
Oct 02, 2023 | 16.30 | 16.37 | 15.75 | 15.82 | 135,575 | -0.57(-3.48%) |
Sep 29, 2023 | 16.52 | 16.54 | 16.23 | 16.39 | 88,655 | -0.05(-0.30%) |
Sep 28, 2023 | 16.51 | 16.73 | 16.30 | 16.44 | 94,802 | -0.20(-1.20%) |
Sep 27, 2023 | 16.29 | 16.76 | 16.20 | 16.64 | 102,223 | +0.39(+2.40%) |
Sep 26, 2023 | 16.50 | 16.64 | 16.23 | 16.25 | 81,082 | -0.34(-2.05%) |
Sep 25, 2023 | 16.16 | 16.60 | 16.32 | 16.59 | 96,163 | +0.30(+1.84%) |
Sep 22, 2023 | 16.50 | 16.52 | 16.21 | 16.29 | 92,992 | -0.21(-1.27%) |
Sep 21, 2023 | 16.50 | 16.58 | 16.28 | 16.50 | 76,363 | -0.09(-0.54%) |
Sep 20, 2023 | 16.88 | 16.89 | 16.57 | 16.59 | 81,739 | -0.25(-1.48%) |
Sep 19, 2023 | 16.93 | 17.03 | 16.84 | 16.84 | 76,783 | -0.14(-0.82%) |
Sep 18, 2023 | 17.08 | 17.09 | 16.90 | 16.98 | 70,356 | -0.12(-0.70%) |
Sep 15, 2023 | 17.52 | 17.62 | 16.93 | 17.10 | 219,696 | -0.47(-2.68%) |
Sep 14, 2023 | 17.28 | 17.63 | 17.18 | 17.57 | 77,441 | +0.54(+3.17%) |
Sep 13, 2023 | 17.11 | 17.17 | 16.97 | 17.03 | 67,581 | -0.09(-0.53%) |
Sep 12, 2023 | 17.05 | 17.33 | 17.04 | 17.12 | 55,850 | +0.05(+0.29%) |
Sep 11, 2023 | 16.77 | 17.17 | 16.77 | 17.07 | 94,069 | +0.39(+2.34%) |
Sep 08, 2023 | 16.70 | 16.80 | 16.56 | 16.68 | 71,341 | -0.08(-0.48%) |
Sep 07, 2023 | 17.04 | 17.04 | 16.63 | 16.76 | 98,498 | -0.31(-1.82%) |
Sep 06, 2023 | 17.22 | 17.28 | 16.98 | 17.07 | 64,960 | -0.13(-0.76%) |
Sep 05, 2023 | 17.50 | 17.54 | 17.10 | 17.20 | 95,068 | -0.47(-2.66%) |
Sep 01, 2023 | 17.79 | 17.84 | 17.45 | 17.67 | 84,405 | -0.01(-0.06%) |
Aug 31, 2023 | 17.65 | 17.90 | 17.65 | 17.68 | 88,856 | +0.06(+0.34%) |
Aug 30, 2023 | 17.74 | 18.11 | 17.52 | 17.62 | 123,476 | -0.01(-0.06%) |
Aug 29, 2023 | 17.24 | 17.64 | 17.21 | 17.63 | 123,862 | +0.29(+1.67%) |
Aug 28, 2023 | 16.69 | 17.47 | 16.69 | 17.34 | 143,001 | +0.78(+4.71%) |
Aug 25, 2023 | 16.55 | 16.76 | 16.50 | 16.56 | 70,689 | +0.06(+0.36%) |
Aug 24, 2023 | 16.39 | 16.58 | 16.12 | 16.50 | 129,173 | -0.02(-0.12%) |
Aug 23, 2023 | 16.62 | 16.71 | 16.45 | 16.52 | 117,248 | -0.02(-0.12%) |
Aug 22, 2023 | 16.67 | 16.77 | 16.37 | 16.54 | 127,445 | -0.14(-0.84%) |
Aug 21, 2023 | 17.21 | 17.21 | 16.68 | 16.68 | 119,291 | -0.48(-2.80%) |
Aug 18, 2023 | 17.00 | 17.29 | 16.90 | 17.16 | 153,637 | +0.05(+0.29%) |
Aug 17, 2023 | 17.05 | 17.32 | 16.93 | 17.11 | 132,622 | +0.08(+0.47%) |
Aug 16, 2023 | 17.63 | 17.78 | 16.95 | 17.03 | 147,864 | -0.68(-3.84%) |
Aug 15, 2023 | 18.46 | 18.76 | 17.66 | 17.71 | 140,006 | -0.26(-1.45%) |
Aug 14, 2023 | 17.83 | 18.18 | 17.77 | 17.97 | 77,151 | -0.03(-0.17%) |
Aug 11, 2023 | 18.32 | 18.50 | 17.86 | 18.00 | 93,381 | -0.23(-1.26%) |
Aug 10, 2023 | 18.40 | 18.52 | 18.08 | 18.23 | 127,330 | -0.15(-0.82%) |
Aug 09, 2023 | 18.50 | 18.64 | 18.34 | 18.38 | 82,245 | -0.14(-0.76%) |
Aug 08, 2023 | 18.75 | 18.80 | 18.46 | 18.52 | 67,753 | -0.48(-2.53%) |
Aug 07, 2023 | 18.84 | 19.06 | 18.70 | 19.00 | 77,940 | +0.19(+1.01%) |
Aug 04, 2023 | 18.90 | 19.13 | 18.76 | 18.81 | 58,957 | -0.05(-0.27%) |
Aug 03, 2023 | 18.97 | 19.19 | 18.61 | 18.86 | 75,812 | -0.17(-0.89%) |
Aug 02, 2023 | 18.95 | 19.25 | 18.72 | 19.03 | 84,202 | -0.06(-0.31%) |