Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.52 | 15.73 | 14.50 | 15.58 | 735,710 | +1.10(+7.60%) |
Oct 30, 2023 | 14.09 | 14.65 | 13.82 | 14.48 | 635,567 | +0.57(+4.10%) |
Oct 27, 2023 | 14.19 | 14.19 | 13.82 | 13.91 | 585,700 | -0.30(-2.11%) |
Oct 26, 2023 | 14.80 | 14.92 | 14.13 | 14.21 | 574,193 | -0.48(-3.27%) |
Oct 25, 2023 | 15.52 | 15.52 | 14.69 | 14.69 | 434,997 | -0.91(-5.83%) |
Oct 24, 2023 | 15.41 | 15.65 | 15.30 | 15.60 | 438,579 | +0.31(+2.03%) |
Oct 23, 2023 | 14.96 | 15.37 | 14.79 | 15.29 | 547,891 | +0.22(+1.46%) |
Oct 20, 2023 | 14.72 | 15.18 | 14.54 | 15.07 | 486,955 | +0.41(+2.80%) |
Oct 19, 2023 | 14.99 | 15.04 | 14.52 | 14.66 | 570,893 | -0.40(-2.66%) |
Oct 18, 2023 | 14.76 | 15.12 | 14.58 | 15.06 | 468,018 | +0.15(+1.01%) |
Oct 17, 2023 | 14.72 | 15.14 | 14.70 | 14.91 | 366,049 | -0.01(-0.07%) |
Oct 16, 2023 | 14.55 | 15.17 | 14.26 | 14.92 | 394,319 | +0.38(+2.61%) |
Oct 13, 2023 | 14.62 | 14.76 | 14.47 | 14.54 | 444,052 | -0.07(-0.48%) |
Oct 12, 2023 | 15.27 | 15.28 | 14.55 | 14.61 | 498,164 | -0.66(-4.32%) |
Oct 11, 2023 | 15.77 | 16.05 | 15.12 | 15.27 | 420,474 | -0.05(-0.33%) |
Oct 10, 2023 | 15.04 | 15.43 | 14.66 | 15.32 | 302,954 | +0.31(+2.07%) |
Oct 09, 2023 | 15.12 | 15.32 | 14.70 | 15.01 | 472,658 | -0.24(-1.57%) |
Oct 06, 2023 | 15.34 | 16.02 | 15.05 | 15.25 | 296,759 | -0.24(-1.55%) |
Oct 05, 2023 | 15.59 | 16.29 | 15.01 | 15.49 | 538,052 | -0.17(-1.09%) |
Oct 04, 2023 | 15.25 | 15.69 | 15.23 | 15.66 | 584,988 | +0.21(+1.36%) |
Oct 03, 2023 | 15.43 | 15.83 | 15.29 | 15.45 | 735,929 | -0.06(-0.39%) |
Oct 02, 2023 | 15.97 | 16.01 | 15.17 | 15.51 | 606,583 | -0.53(-3.30%) |
Sep 29, 2023 | 16.97 | 17.14 | 15.66 | 16.04 | 1,143,370 | -0.75(-4.47%) |
Sep 28, 2023 | 16.26 | 16.91 | 16.07 | 16.79 | 883,428 | +0.52(+3.20%) |
Sep 27, 2023 | 15.99 | 16.54 | 15.97 | 16.27 | 542,155 | +0.28(+1.75%) |
Sep 26, 2023 | 16.69 | 16.78 | 15.99 | 15.99 | 492,560 | -0.71(-4.25%) |
Sep 25, 2023 | 16.56 | 16.81 | 16.60 | 16.70 | 519,614 | +0.09(+0.54%) |
Sep 22, 2023 | 16.78 | 16.80 | 16.42 | 16.61 | 541,969 | -0.16(-0.95%) |
Sep 21, 2023 | 16.82 | 16.92 | 16.55 | 16.77 | 471,102 | -0.23(-1.35%) |
Sep 20, 2023 | 17.40 | 17.60 | 16.99 | 17.00 | 692,794 | -0.36(-2.07%) |
Sep 19, 2023 | 17.02 | 17.41 | 16.61 | 17.36 | 788,345 | +0.33(+1.94%) |
Sep 18, 2023 | 16.67 | 17.21 | 16.53 | 17.03 | 708,336 | +0.42(+2.53%) |
Sep 15, 2023 | 16.56 | 17.02 | 16.39 | 16.61 | 1,597,576 | +0.07(+0.42%) |
Sep 14, 2023 | 16.10 | 16.61 | 16.00 | 16.54 | 648,813 | +0.54(+3.37%) |
Sep 13, 2023 | 16.34 | 16.66 | 16.00 | 16.00 | 533,548 | -0.32(-1.96%) |
Sep 12, 2023 | 16.28 | 16.47 | 16.04 | 16.32 | 300,065 | +0.01(+0.06%) |
Sep 11, 2023 | 16.10 | 16.56 | 15.51 | 16.31 | 640,863 | +0.32(+2.00%) |
Sep 08, 2023 | 16.53 | 16.53 | 15.14 | 15.99 | 809,448 | -0.49(-2.97%) |
Sep 07, 2023 | 17.05 | 17.05 | 16.46 | 16.48 | 417,780 | -0.68(-3.96%) |
Sep 06, 2023 | 17.34 | 17.34 | 16.95 | 17.16 | 313,408 | -0.06(-0.35%) |
Sep 05, 2023 | 17.82 | 17.87 | 17.04 | 17.22 | 473,001 | -0.80(-4.44%) |
Sep 01, 2023 | 18.07 | 18.32 | 17.78 | 18.02 | 301,854 | +0.17(+0.95%) |
Aug 31, 2023 | 18.18 | 18.34 | 17.83 | 17.85 | 456,609 | -0.37(-2.03%) |
Aug 30, 2023 | 17.78 | 18.27 | 17.74 | 18.22 | 342,522 | +0.35(+1.96%) |
Aug 29, 2023 | 17.58 | 18.14 | 17.49 | 17.87 | 395,943 | +0.30(+1.71%) |
Aug 28, 2023 | 17.71 | 17.99 | 17.38 | 17.57 | 272,738 | -0.13(-0.73%) |
Aug 25, 2023 | 17.63 | 17.91 | 17.34 | 17.70 | 297,229 | +0.16(+0.91%) |
Aug 24, 2023 | 18.13 | 18.13 | 17.30 | 17.54 | 521,666 | -0.58(-3.20%) |
Aug 23, 2023 | 17.50 | 18.17 | 17.32 | 18.12 | 428,512 | +0.75(+4.32%) |
Aug 22, 2023 | 17.80 | 17.93 | 17.12 | 17.37 | 299,146 | -0.37(-2.09%) |
Aug 21, 2023 | 17.15 | 17.76 | 17.03 | 17.74 | 438,482 | +0.64(+3.74%) |
Aug 18, 2023 | 16.72 | 17.50 | 16.63 | 17.10 | 415,615 | +0.29(+1.73%) |
Aug 17, 2023 | 16.88 | 16.94 | 16.53 | 16.81 | 391,874 | -0.08(-0.47%) |
Aug 16, 2023 | 17.68 | 17.70 | 16.86 | 16.89 | 372,373 | -0.79(-4.47%) |
Aug 15, 2023 | 17.65 | 17.76 | 17.14 | 17.68 | 542,066 | -0.13(-0.73%) |
Aug 14, 2023 | 17.73 | 18.37 | 17.42 | 17.81 | 649,167 | -0.08(-0.45%) |
Aug 11, 2023 | 16.62 | 17.92 | 16.48 | 17.89 | 616,567 | +1.20(+7.19%) |
Aug 10, 2023 | 16.89 | 17.30 | 16.42 | 16.69 | 522,668 | -0.25(-1.48%) |
Aug 09, 2023 | 17.11 | 17.18 | 16.54 | 16.94 | 489,087 | -0.11(-0.67%) |
Aug 08, 2023 | 17.40 | 17.52 | 17.02 | 17.05 | 529,758 | -0.41(-2.38%) |
Aug 07, 2023 | 19.18 | 19.39 | 17.36 | 17.47 | 708,564 | -1.84(-9.53%) |
Aug 04, 2023 | 19.50 | 19.89 | 17.96 | 19.31 | 1,177,192 | -1.45(-6.98%) |
Aug 03, 2023 | 21.30 | 21.39 | 20.60 | 20.76 | 767,687 | -0.53(-2.49%) |
Aug 02, 2023 | 21.40 | 21.60 | 21.05 | 21.29 | 300,582 | -0.48(-2.20%) |