Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.11 | 15.15 | 15.04 | 15.14 | 102,623 | +0.11(+0.70%) |
Oct 30, 2023 | 14.96 | 15.03 | 14.96 | 15.03 | 81,795 | +0.08(+0.51%) |
Oct 27, 2023 | 15.02 | 15.03 | 14.93 | 14.96 | 61,282 | -0.03(-0.19%) |
Oct 26, 2023 | 14.87 | 15.05 | 14.86 | 14.99 | 58,552 | +0.06(+0.39%) |
Oct 25, 2023 | 14.92 | 15.01 | 14.91 | 14.93 | 47,459 | -0.10(-0.64%) |
Oct 24, 2023 | 14.84 | 15.04 | 14.84 | 15.02 | 58,274 | +0.18(+1.23%) |
Oct 23, 2023 | 14.88 | 15.02 | 14.83 | 14.84 | 80,973 | -0.05(-0.36%) |
Oct 20, 2023 | 14.79 | 14.97 | 14.76 | 14.90 | 99,987 | +0.10(+0.71%) |
Oct 19, 2023 | 14.99 | 15.04 | 14.78 | 14.79 | 66,069 | -0.25(-1.65%) |
Oct 18, 2023 | 15.13 | 15.13 | 14.96 | 15.04 | 62,393 | -0.13(-0.88%) |
Oct 17, 2023 | 14.95 | 15.20 | 14.90 | 15.17 | 136,645 | +0.15(+1.02%) |
Oct 16, 2023 | 15.06 | 15.12 | 14.98 | 15.02 | 143,844 | -0.05(-0.32%) |
Oct 13, 2023 | 15.16 | 15.31 | 15.07 | 15.07 | 115,965 | -0.08(-0.50%) |
Oct 12, 2023 | 15.30 | 15.31 | 15.13 | 15.14 | 72,089 | -0.14(-0.94%) |
Oct 11, 2023 | 15.39 | 15.42 | 15.29 | 15.29 | 40,656 | -0.05(-0.31%) |
Oct 10, 2023 | 15.13 | 15.40 | 15.13 | 15.33 | 56,969 | +0.11(+0.75%) |
Oct 09, 2023 | 15.10 | 15.25 | 15.10 | 15.22 | 73,615 | +0.10(+0.63%) |
Oct 06, 2023 | 15.12 | 15.23 | 14.92 | 15.12 | 99,284 | -0.10(-0.69%) |
Oct 05, 2023 | 15.31 | 15.45 | 15.22 | 15.23 | 54,399 | -0.17(-1.11%) |
Oct 04, 2023 | 15.41 | 15.52 | 15.38 | 15.40 | 68,332 | -0.04(-0.25%) |
Oct 03, 2023 | 15.68 | 15.71 | 15.36 | 15.44 | 52,837 | -0.34(-2.18%) |
Oct 02, 2023 | 15.93 | 15.93 | 15.75 | 15.78 | 67,555 | -0.21(-1.31%) |
Sep 29, 2023 | 15.90 | 16.04 | 15.88 | 15.99 | 120,317 | +0.19(+1.21%) |
Sep 28, 2023 | 15.60 | 15.80 | 15.54 | 15.80 | 137,155 | +0.16(+1.04%) |
Sep 27, 2023 | 15.77 | 15.88 | 15.59 | 15.64 | 82,642 | -0.10(-0.61%) |
Sep 26, 2023 | 15.92 | 16.00 | 15.71 | 15.73 | 91,669 | -0.22(-1.38%) |
Sep 25, 2023 | 15.95 | 16.03 | 15.94 | 15.95 | 56,527 | -0.08(-0.48%) |
Sep 22, 2023 | 15.97 | 16.12 | 15.93 | 16.03 | 74,703 | +0.07(+0.42%) |
Sep 21, 2023 | 16.07 | 16.07 | 15.96 | 15.96 | 51,192 | -0.21(-1.27%) |
Sep 20, 2023 | 16.18 | 16.25 | 16.14 | 16.17 | 41,411 | +0.04(+0.23%) |
Sep 19, 2023 | 16.17 | 16.18 | 16.10 | 16.13 | 48,874 | +0.01(+0.06%) |
Sep 18, 2023 | 16.06 | 16.16 | 16.04 | 16.12 | 59,622 | +0.09(+0.53%) |
Sep 15, 2023 | 16.11 | 16.17 | 16.01 | 16.04 | 68,261 | -0.09(-0.53%) |
Sep 14, 2023 | 16.16 | 16.18 | 16.11 | 16.12 | 75,949 | +0.04(+0.24%) |
Sep 13, 2023 | 16.07 | 16.16 | 16.06 | 16.08 | 33,276 | +0.00(+0.00%) |
Sep 12, 2023 | 16.14 | 16.20 | 16.06 | 16.08 | 45,577 | -0.06(-0.35%) |
Sep 11, 2023 | 16.25 | 16.25 | 16.12 | 16.14 | 73,693 | -0.10(-0.64%) |
Sep 08, 2023 | 16.38 | 16.43 | 16.24 | 16.25 | 105,998 | -0.08(-0.46%) |
Sep 07, 2023 | 16.34 | 16.41 | 16.30 | 16.32 | 78,814 | -0.09(-0.52%) |
Sep 06, 2023 | 16.53 | 16.57 | 16.38 | 16.41 | 59,878 | -0.04(-0.23%) |
Sep 05, 2023 | 16.61 | 16.68 | 16.44 | 16.44 | 86,900 | -0.26(-1.53%) |
Sep 01, 2023 | 16.84 | 16.84 | 16.67 | 16.70 | 53,069 | -0.02(-0.11%) |
Aug 31, 2023 | 16.82 | 16.82 | 16.72 | 16.72 | 62,016 | +0.05(+0.28%) |
Aug 30, 2023 | 16.67 | 16.70 | 16.62 | 16.67 | 47,923 | +0.06(+0.34%) |
Aug 29, 2023 | 16.60 | 16.66 | 16.54 | 16.61 | 37,654 | +0.08(+0.46%) |
Aug 28, 2023 | 16.56 | 16.67 | 16.54 | 16.54 | 47,536 | -0.02(-0.11%) |
Aug 25, 2023 | 16.65 | 16.66 | 16.53 | 16.56 | 58,481 | -0.03(-0.17%) |
Aug 24, 2023 | 16.81 | 16.86 | 16.55 | 16.59 | 86,987 | -0.20(-1.19%) |
Aug 23, 2023 | 16.73 | 16.79 | 16.65 | 16.79 | 46,490 | +0.15(+0.88%) |
Aug 22, 2023 | 16.63 | 16.72 | 16.54 | 16.64 | 48,452 | +0.10(+0.63%) |
Aug 21, 2023 | 16.55 | 16.58 | 16.46 | 16.54 | 55,576 | -0.03(-0.17%) |
Aug 18, 2023 | 16.61 | 16.71 | 16.56 | 16.56 | 66,739 | -0.04(-0.23%) |
Aug 17, 2023 | 16.72 | 16.72 | 16.55 | 16.60 | 62,723 | -0.09(-0.56%) |
Aug 16, 2023 | 16.92 | 16.98 | 16.70 | 16.70 | 67,959 | -0.25(-1.50%) |
Aug 15, 2023 | 17.22 | 17.22 | 16.95 | 16.95 | 55,324 | -0.27(-1.59%) |
Aug 14, 2023 | 17.19 | 17.24 | 17.17 | 17.22 | 28,150 | +0.06(+0.33%) |
Aug 11, 2023 | 17.20 | 17.25 | 17.07 | 17.17 | 61,522 | -0.02(-0.11%) |
Aug 10, 2023 | 17.30 | 17.31 | 17.13 | 17.19 | 37,154 | +0.00(+0.00%) |
Aug 09, 2023 | 17.25 | 17.30 | 17.18 | 17.19 | 49,547 | -0.07(-0.38%) |
Aug 08, 2023 | 17.22 | 17.27 | 17.18 | 17.25 | 66,342 | +0.08(+0.49%) |
Aug 07, 2023 | 17.13 | 17.19 | 17.05 | 17.17 | 78,518 | +0.13(+0.77%) |
Aug 04, 2023 | 16.95 | 17.10 | 16.95 | 17.04 | 51,386 | +0.08(+0.44%) |
Aug 03, 2023 | 17.00 | 17.02 | 16.86 | 16.96 | 49,565 | -0.15(-0.88%) |
Aug 02, 2023 | 17.12 | 17.14 | 16.97 | 17.11 | 51,014 | -0.05(-0.27%) |