Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.01 | 15.06 | 14.99 | 15.03 | 1,399,508 | +0.05(+0.32%) |
Oct 30, 2023 | 14.95 | 15.00 | 14.94 | 14.98 | 1,244,119 | +0.04(+0.26%) |
Oct 27, 2023 | 14.98 | 15.01 | 14.94 | 14.94 | 2,919,340 | -0.03(-0.19%) |
Oct 26, 2023 | 14.97 | 15.00 | 14.96 | 14.97 | 1,530,690 | -0.02(-0.13%) |
Oct 25, 2023 | 15.02 | 15.06 | 14.99 | 14.99 | 1,522,967 | -0.08(-0.51%) |
Oct 24, 2023 | 14.98 | 15.08 | 14.98 | 15.06 | 1,345,720 | +0.08(+0.52%) |
Oct 23, 2023 | 14.98 | 15.00 | 14.94 | 14.99 | 1,488,407 | +0.01(+0.06%) |
Oct 20, 2023 | 14.94 | 15.00 | 14.92 | 14.98 | 2,316,378 | +0.03(+0.19%) |
Oct 19, 2023 | 15.00 | 15.04 | 14.95 | 14.95 | 2,521,742 | -0.09(-0.58%) |
Oct 18, 2023 | 15.01 | 15.08 | 15.00 | 15.04 | 2,401,246 | -0.08(-0.51%) |
Oct 17, 2023 | 15.07 | 15.12 | 15.06 | 15.11 | 1,704,290 | -0.03(-0.19%) |
Oct 16, 2023 | 15.15 | 15.17 | 15.10 | 15.14 | 1,838,949 | -0.01(-0.06%) |
Oct 13, 2023 | 15.23 | 15.23 | 15.09 | 15.15 | 3,269,833 | -0.02(-0.13%) |
Oct 12, 2023 | 15.18 | 15.24 | 15.17 | 15.17 | 2,168,958 | -0.03(-0.19%) |
Oct 11, 2023 | 15.22 | 15.27 | 15.16 | 15.20 | 2,045,426 | +0.05(+0.32%) |
Oct 10, 2023 | 15.14 | 15.20 | 15.12 | 15.15 | 2,082,379 | +0.02(+0.13%) |
Oct 09, 2023 | 15.06 | 15.14 | 15.06 | 15.13 | 1,477,070 | +0.06(+0.38%) |
Oct 06, 2023 | 15.08 | 15.13 | 15.02 | 15.07 | 1,219,564 | -0.06(-0.38%) |
Oct 05, 2023 | 15.15 | 15.16 | 15.10 | 15.13 | 1,269,331 | -0.02(-0.13%) |
Oct 04, 2023 | 15.20 | 15.24 | 15.10 | 15.15 | 2,097,835 | -0.02(-0.13%) |
Oct 03, 2023 | 15.24 | 15.27 | 15.13 | 15.17 | 3,527,061 | -0.13(-0.82%) |
Oct 02, 2023 | 15.37 | 15.37 | 15.28 | 15.30 | 1,728,392 | -0.08(-0.50%) |
Sep 29, 2023 | 15.39 | 15.44 | 15.34 | 15.37 | 2,046,932 | +0.05(+0.31%) |
Sep 28, 2023 | 15.29 | 15.33 | 15.26 | 15.32 | 1,629,635 | -0.01(-0.06%) |
Sep 27, 2023 | 15.38 | 15.40 | 15.30 | 15.33 | 1,591,074 | -0.01(-0.06%) |
Sep 26, 2023 | 15.36 | 15.41 | 15.32 | 15.34 | 1,678,897 | -0.02(-0.12%) |
Sep 25, 2023 | 15.35 | 15.41 | 15.36 | 15.36 | 2,005,673 | -0.06(-0.37%) |
Sep 22, 2023 | 15.38 | 15.43 | 15.37 | 15.42 | 1,866,932 | +0.04(+0.24%) |
Sep 21, 2023 | 15.45 | 15.47 | 15.38 | 15.38 | 2,308,279 | -0.11(-0.68%) |
Sep 20, 2023 | 15.51 | 15.53 | 15.49 | 15.49 | 1,225,828 | -0.03(-0.18%) |
Sep 19, 2023 | 15.49 | 15.53 | 15.49 | 15.52 | 1,454,434 | +0.03(+0.19%) |
Sep 18, 2023 | 15.47 | 15.51 | 15.45 | 15.49 | 1,176,471 | -0.02(-0.12%) |
Sep 15, 2023 | 15.47 | 15.51 | 15.46 | 15.51 | 1,746,725 | +0.02(+0.12%) |
Sep 14, 2023 | 15.48 | 15.50 | 15.47 | 15.49 | 1,272,837 | +0.06(+0.37%) |
Sep 13, 2023 | 15.41 | 15.46 | 15.40 | 15.43 | 1,638,354 | +0.02(+0.12%) |
Sep 12, 2023 | 15.40 | 15.42 | 15.39 | 15.41 | 1,195,062 | +0.01(+0.06%) |
Sep 11, 2023 | 15.44 | 15.46 | 15.38 | 15.40 | 1,644,329 | -0.01(-0.06%) |
Sep 08, 2023 | 15.42 | 15.45 | 15.41 | 15.41 | 1,291,330 | +0.03(+0.19%) |
Sep 07, 2023 | 15.39 | 15.41 | 15.38 | 15.38 | 1,085,741 | -0.02(-0.12%) |
Sep 06, 2023 | 15.42 | 15.43 | 15.38 | 15.40 | 1,217,572 | -0.01(-0.06%) |
Sep 05, 2023 | 15.46 | 15.47 | 15.41 | 15.41 | 1,290,816 | -0.05(-0.31%) |
Sep 01, 2023 | 15.48 | 15.49 | 15.43 | 15.46 | 1,214,785 | -0.04(-0.25%) |
Aug 31, 2023 | 15.46 | 15.51 | 15.45 | 15.50 | 1,167,767 | +0.06(+0.37%) |
Aug 30, 2023 | 15.44 | 15.46 | 15.43 | 15.44 | 1,290,014 | +0.00(+0.00%) |
Aug 29, 2023 | 15.38 | 15.44 | 15.37 | 15.44 | 1,514,117 | +0.08(+0.50%) |
Aug 28, 2023 | 15.36 | 15.40 | 15.35 | 15.36 | 1,559,719 | +0.03(+0.19%) |
Aug 25, 2023 | 15.34 | 15.36 | 15.31 | 15.34 | 1,520,192 | -0.01(-0.06%) |
Aug 24, 2023 | 15.35 | 15.41 | 15.34 | 15.34 | 1,279,409 | -0.01(-0.06%) |
Aug 23, 2023 | 15.28 | 15.37 | 15.28 | 15.35 | 1,453,837 | +0.06(+0.38%) |
Aug 22, 2023 | 15.27 | 15.30 | 15.24 | 15.30 | 1,727,202 | +0.03(+0.18%) |
Aug 21, 2023 | 15.26 | 15.28 | 15.23 | 15.27 | 1,421,018 | +0.01(+0.06%) |
Aug 18, 2023 | 15.24 | 15.28 | 15.22 | 15.26 | 1,479,006 | -0.05(-0.31%) |
Aug 17, 2023 | 15.31 | 15.33 | 15.25 | 15.31 | 4,337,120 | -0.04(-0.25%) |
Aug 16, 2023 | 15.34 | 15.36 | 15.31 | 15.35 | 2,328,120 | -0.03(-0.19%) |
Aug 15, 2023 | 15.40 | 15.42 | 15.36 | 15.37 | 1,547,974 | -0.07(-0.43%) |
Aug 14, 2023 | 15.40 | 15.44 | 15.39 | 15.44 | 1,002,593 | +0.02(+0.12%) |
Aug 11, 2023 | 15.41 | 15.44 | 15.38 | 15.42 | 1,250,918 | +0.02(+0.12%) |
Aug 10, 2023 | 15.41 | 15.46 | 15.39 | 15.40 | 1,133,498 | -0.03(-0.18%) |
Aug 09, 2023 | 15.41 | 15.45 | 15.40 | 15.43 | 1,180,662 | -0.01(-0.06%) |
Aug 08, 2023 | 15.38 | 15.46 | 15.37 | 15.44 | 1,715,729 | +0.00(+0.00%) |
Aug 07, 2023 | 15.40 | 15.45 | 15.40 | 15.44 | 1,223,324 | +0.04(+0.25%) |
Aug 04, 2023 | 15.35 | 15.43 | 15.35 | 15.40 | 1,457,171 | +0.04(+0.25%) |
Aug 03, 2023 | 15.36 | 15.38 | 15.33 | 15.36 | 1,510,419 | -0.05(-0.31%) |
Aug 02, 2023 | 15.41 | 15.45 | 15.36 | 15.41 | 1,585,854 | -0.06(-0.37%) |