Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.60 | 15.74 | 15.55 | 15.69 | 13,558,345 | +0.07(+0.43%) |
Oct 30, 2023 | 15.63 | 15.78 | 15.41 | 15.62 | 16,645,998 | +0.04(+0.26%) |
Oct 27, 2023 | 15.90 | 15.91 | 15.52 | 15.58 | 15,397,994 | -0.31(-1.98%) |
Oct 26, 2023 | 15.91 | 15.96 | 15.76 | 15.90 | 11,878,094 | -0.09(-0.54%) |
Oct 25, 2023 | 16.05 | 16.13 | 15.97 | 15.98 | 11,782,478 | -0.06(-0.36%) |
Oct 24, 2023 | 16.19 | 16.25 | 16.01 | 16.04 | 13,619,584 | -0.12(-0.77%) |
Oct 23, 2023 | 16.08 | 16.20 | 16.01 | 16.16 | 13,500,964 | -0.01(-0.06%) |
Oct 20, 2023 | 16.22 | 16.28 | 16.08 | 16.17 | 17,176,216 | -0.02(-0.12%) |
Oct 19, 2023 | 16.44 | 16.48 | 16.03 | 16.19 | 18,685,462 | -0.12(-0.76%) |
Oct 18, 2023 | 16.51 | 16.56 | 16.29 | 16.32 | 15,421,834 | -0.18(-1.10%) |
Oct 17, 2023 | 16.44 | 16.60 | 16.41 | 16.50 | 16,023,961 | +0.05(+0.29%) |
Oct 16, 2023 | 16.37 | 16.50 | 16.26 | 16.45 | 11,944,510 | +0.16(+0.99%) |
Oct 13, 2023 | 16.27 | 16.36 | 16.22 | 16.29 | 14,793,245 | +0.19(+1.18%) |
Oct 12, 2023 | 16.10 | 16.16 | 15.96 | 16.10 | 14,603,946 | +0.06(+0.36%) |
Oct 11, 2023 | 15.91 | 16.04 | 15.85 | 16.04 | 12,168,979 | +0.03(+0.18%) |
Oct 10, 2023 | 15.94 | 16.06 | 15.90 | 16.01 | 12,425,179 | +0.06(+0.36%) |
Oct 09, 2023 | 15.73 | 15.97 | 15.69 | 15.95 | 19,293,898 | +0.48(+3.07%) |
Oct 06, 2023 | 15.36 | 15.60 | 15.24 | 15.48 | 13,685,775 | +0.10(+0.62%) |
Oct 05, 2023 | 15.13 | 15.45 | 15.13 | 15.38 | 18,405,492 | +0.12(+0.81%) |
Oct 04, 2023 | 15.19 | 15.39 | 15.13 | 15.26 | 18,388,852 | -0.07(-0.44%) |
Oct 03, 2023 | 15.30 | 15.39 | 15.21 | 15.33 | 17,447,364 | -0.06(-0.37%) |
Oct 02, 2023 | 15.80 | 15.82 | 15.33 | 15.38 | 17,459,306 | -0.40(-2.53%) |
Sep 29, 2023 | 15.87 | 15.95 | 15.73 | 15.78 | 15,312,093 | -0.09(-0.54%) |
Sep 28, 2023 | 15.84 | 15.98 | 15.79 | 15.87 | 10,060,342 | +0.01(+0.06%) |
Sep 27, 2023 | 15.75 | 15.95 | 15.74 | 15.86 | 13,489,734 | +0.18(+1.15%) |
Sep 26, 2023 | 15.83 | 15.93 | 15.62 | 15.68 | 13,483,332 | -0.27(-1.67%) |
Sep 25, 2023 | 15.75 | 16.00 | 15.92 | 15.94 | 12,368,412 | +0.14(+0.90%) |
Sep 22, 2023 | 15.77 | 15.93 | 15.73 | 15.80 | 12,165,024 | +0.04(+0.24%) |
Sep 21, 2023 | 16.04 | 16.08 | 15.75 | 15.76 | 13,480,606 | -0.29(-1.78%) |
Sep 20, 2023 | 16.09 | 16.24 | 16.04 | 16.05 | 8,969,864 | -0.07(-0.41%) |
Sep 19, 2023 | 16.31 | 16.31 | 16.02 | 16.12 | 14,521,289 | -0.09(-0.53%) |
Sep 18, 2023 | 16.26 | 16.32 | 16.10 | 16.20 | 13,934,573 | -0.05(-0.29%) |
Sep 15, 2023 | 16.37 | 16.56 | 16.22 | 16.25 | 29,836,152 | -0.23(-1.39%) |
Sep 14, 2023 | 16.51 | 16.55 | 16.41 | 16.48 | 12,776,544 | +0.14(+0.87%) |
Sep 13, 2023 | 16.34 | 16.39 | 16.25 | 16.33 | 10,727,376 | +0.03(+0.18%) |
Sep 12, 2023 | 15.95 | 16.32 | 15.91 | 16.31 | 13,052,341 | +0.44(+2.76%) |
Sep 11, 2023 | 16.07 | 16.10 | 15.81 | 15.87 | 12,535,794 | -0.12(-0.77%) |
Sep 08, 2023 | 15.87 | 16.06 | 15.82 | 15.99 | 15,483,806 | +0.20(+1.27%) |
Sep 07, 2023 | 15.89 | 15.96 | 15.77 | 15.79 | 19,885,114 | -0.04(-0.24%) |
Sep 06, 2023 | 16.20 | 16.20 | 15.79 | 15.83 | 17,907,942 | -0.42(-2.58%) |
Sep 05, 2023 | 16.30 | 16.39 | 16.24 | 16.25 | 12,224,798 | -0.07(-0.41%) |
Sep 01, 2023 | 16.55 | 16.56 | 16.24 | 16.32 | 15,272,722 | -0.08(-0.46%) |
Aug 31, 2023 | 16.62 | 16.63 | 16.36 | 16.39 | 15,717,201 | -0.21(-1.26%) |
Aug 30, 2023 | 16.65 | 16.67 | 16.56 | 16.60 | 6,979,785 | -0.01(-0.06%) |
Aug 29, 2023 | 16.52 | 16.62 | 16.51 | 16.61 | 8,450,132 | +0.09(+0.52%) |
Aug 28, 2023 | 16.57 | 16.67 | 16.47 | 16.52 | 9,010,051 | +0.02(+0.12%) |
Aug 25, 2023 | 16.46 | 16.62 | 16.40 | 16.51 | 9,612,792 | +0.10(+0.64%) |
Aug 24, 2023 | 16.39 | 16.55 | 16.32 | 16.40 | 8,705,224 | -0.03(-0.17%) |
Aug 23, 2023 | 16.32 | 16.44 | 16.15 | 16.43 | 9,801,957 | +0.01(+0.06%) |
Aug 22, 2023 | 16.64 | 16.64 | 16.42 | 16.42 | 9,546,481 | -0.10(-0.63%) |
Aug 21, 2023 | 16.65 | 16.65 | 16.41 | 16.52 | 10,236,506 | -0.07(-0.40%) |
Aug 18, 2023 | 16.39 | 16.61 | 16.38 | 16.59 | 20,613,266 | +0.09(+0.52%) |
Aug 17, 2023 | 16.50 | 16.71 | 16.50 | 16.51 | 9,994,284 | +0.12(+0.76%) |
Aug 16, 2023 | 16.51 | 16.58 | 16.36 | 16.38 | 12,005,598 | -0.14(-0.86%) |
Aug 15, 2023 | 16.78 | 16.83 | 16.48 | 16.52 | 14,192,222 | -0.30(-1.75%) |
Aug 14, 2023 | 16.95 | 17.00 | 16.73 | 16.82 | 11,319,919 | -0.10(-0.62%) |
Aug 11, 2023 | 16.70 | 17.05 | 16.70 | 16.92 | 13,735,638 | +0.23(+1.37%) |
Aug 10, 2023 | 16.76 | 16.87 | 16.60 | 16.70 | 13,368,028 | -0.01(-0.06%) |
Aug 09, 2023 | 16.71 | 16.88 | 16.69 | 16.71 | 11,942,860 | +0.07(+0.40%) |
Aug 08, 2023 | 16.36 | 16.64 | 16.28 | 16.64 | 9,796,026 | +0.10(+0.58%) |
Aug 07, 2023 | 16.57 | 16.72 | 16.51 | 16.54 | 7,579,377 | +0.02(+0.12%) |
Aug 04, 2023 | 16.67 | 16.86 | 16.52 | 16.52 | 12,009,152 | -0.10(-0.57%) |
Aug 03, 2023 | 16.60 | 16.78 | 16.51 | 16.62 | 11,129,768 | +0.10(+0.58%) |
Aug 02, 2023 | 16.58 | 16.59 | 16.39 | 16.52 | 11,163,626 | -0.19(-1.14%) |