Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.73 | 15.85 | 15.51 | 15.75 | 22,458 | +0.08(+0.50%) |
Oct 30, 2023 | 15.61 | 15.67 | 15.38 | 15.67 | 24,019 | +0.72(+4.82%) |
Oct 27, 2023 | 15.41 | 15.41 | 14.85 | 14.95 | 6,905 | -0.33(-2.13%) |
Oct 26, 2023 | 15.45 | 15.53 | 15.13 | 15.27 | 10,098 | -0.24(-1.55%) |
Oct 25, 2023 | 15.53 | 15.89 | 15.51 | 15.51 | 6,280 | -0.42(-2.63%) |
Oct 24, 2023 | 15.82 | 15.96 | 15.75 | 15.93 | 7,723 | +0.21(+1.30%) |
Oct 23, 2023 | 15.44 | 16.00 | 15.44 | 15.73 | 11,544 | +0.04(+0.25%) |
Oct 20, 2023 | 15.92 | 15.97 | 15.66 | 15.69 | 9,784 | -0.44(-2.75%) |
Oct 19, 2023 | 16.44 | 16.57 | 16.00 | 16.13 | 22,273 | -0.45(-2.70%) |
Oct 18, 2023 | 16.59 | 16.84 | 16.53 | 16.58 | 7,239 | -0.93(-5.32%) |
Oct 17, 2023 | 17.07 | 17.77 | 17.07 | 17.51 | 7,870 | -0.07(-0.42%) |
Oct 16, 2023 | 17.32 | 17.58 | 17.30 | 17.58 | 7,317 | +0.47(+2.77%) |
Oct 13, 2023 | 17.42 | 17.60 | 17.04 | 17.11 | 16,024 | -0.48(-2.75%) |
Oct 12, 2023 | 18.24 | 18.37 | 17.47 | 17.59 | 19,443 | -0.68(-3.73%) |
Oct 11, 2023 | 18.36 | 18.40 | 17.88 | 18.27 | 34,560 | +0.36(+2.01%) |
Oct 10, 2023 | 17.70 | 18.09 | 17.70 | 17.91 | 28,188 | +0.79(+4.64%) |
Oct 09, 2023 | 16.67 | 17.20 | 16.60 | 17.12 | 19,267 | -0.15(-0.86%) |
Oct 06, 2023 | 16.47 | 17.40 | 16.31 | 17.27 | 24,308 | +0.64(+3.86%) |
Oct 05, 2023 | 16.52 | 16.67 | 16.40 | 16.63 | 21,172 | +0.24(+1.45%) |
Oct 04, 2023 | 16.42 | 16.42 | 15.90 | 16.39 | 30,016 | +0.32(+1.97%) |
Oct 03, 2023 | 16.28 | 16.39 | 15.95 | 16.07 | 8,127 | -0.61(-3.67%) |
Oct 02, 2023 | 17.27 | 17.27 | 16.58 | 16.68 | 9,328 | -0.93(-5.27%) |
Sep 29, 2023 | 18.32 | 18.32 | 17.49 | 17.61 | 19,406 | +0.06(+0.33%) |
Sep 28, 2023 | 17.22 | 17.57 | 17.22 | 17.55 | 3,394 | +0.55(+3.25%) |
Sep 27, 2023 | 17.32 | 17.32 | 16.70 | 17.00 | 14,926 | -0.25(-1.48%) |
Sep 26, 2023 | 17.50 | 17.63 | 17.20 | 17.26 | 8,136 | -0.70(-3.91%) |
Sep 25, 2023 | 17.77 | 17.98 | 17.89 | 17.96 | 5,827 | -0.32(-1.73%) |
Sep 22, 2023 | 18.51 | 18.80 | 18.22 | 18.27 | 30,449 | -0.19(-1.03%) |
Sep 21, 2023 | 18.93 | 18.95 | 18.46 | 18.46 | 9,970 | -0.80(-4.14%) |
Sep 20, 2023 | 19.70 | 19.98 | 19.26 | 19.26 | 5,513 | +0.07(+0.37%) |
Sep 19, 2023 | 19.25 | 19.33 | 19.03 | 19.19 | 9,362 | +0.06(+0.30%) |
Sep 18, 2023 | 19.15 | 19.31 | 18.99 | 19.13 | 8,256 | -0.42(-2.16%) |
Sep 15, 2023 | 19.93 | 19.93 | 19.53 | 19.56 | 4,767 | -0.13(-0.68%) |
Sep 14, 2023 | 19.24 | 19.71 | 19.24 | 19.69 | 11,659 | +0.68(+3.60%) |
Sep 13, 2023 | 19.08 | 19.36 | 18.96 | 19.01 | 6,317 | -0.29(-1.51%) |
Sep 12, 2023 | 19.30 | 19.47 | 19.23 | 19.30 | 17,357 | -0.34(-1.72%) |
Sep 11, 2023 | 19.51 | 19.74 | 19.46 | 19.63 | 6,375 | +0.59(+3.08%) |
Sep 08, 2023 | 19.23 | 19.25 | 19.01 | 19.05 | 61,092 | +0.05(+0.24%) |
Sep 07, 2023 | 18.92 | 19.09 | 18.86 | 19.00 | 7,323 | -0.24(-1.24%) |
Sep 06, 2023 | 19.27 | 19.42 | 19.05 | 19.24 | 29,116 | -0.21(-1.07%) |
Sep 05, 2023 | 19.90 | 19.90 | 19.45 | 19.45 | 16,584 | -0.73(-3.61%) |
Sep 01, 2023 | 20.82 | 20.86 | 20.11 | 20.18 | 25,180 | -0.21(-1.05%) |
Aug 31, 2023 | 20.81 | 20.87 | 20.39 | 20.39 | 9,175 | -0.64(-3.06%) |
Aug 30, 2023 | 21.07 | 21.41 | 20.98 | 21.04 | 19,388 | -0.04(-0.19%) |
Aug 29, 2023 | 20.19 | 21.13 | 20.19 | 21.07 | 31,127 | +0.84(+4.15%) |
Aug 28, 2023 | 20.03 | 20.24 | 20.03 | 20.24 | 14,712 | +0.68(+3.47%) |
Aug 25, 2023 | 19.87 | 19.87 | 19.07 | 19.56 | 16,868 | +0.34(+1.78%) |
Aug 24, 2023 | 19.85 | 19.92 | 19.22 | 19.22 | 23,134 | -0.83(-4.14%) |
Aug 23, 2023 | 19.61 | 20.14 | 19.61 | 20.05 | 37,352 | +0.51(+2.63%) |
Aug 22, 2023 | 20.21 | 20.21 | 19.53 | 19.53 | 26,974 | -0.31(-1.57%) |
Aug 21, 2023 | 19.81 | 19.84 | 19.42 | 19.84 | 13,581 | +0.32(+1.65%) |
Aug 18, 2023 | 19.09 | 19.54 | 19.06 | 19.52 | 9,869 | -0.07(-0.35%) |
Aug 17, 2023 | 20.19 | 20.19 | 19.55 | 19.59 | 19,795 | -0.54(-2.67%) |
Aug 16, 2023 | 20.50 | 20.66 | 20.13 | 20.13 | 4,701 | -0.36(-1.77%) |
Aug 15, 2023 | 21.07 | 21.08 | 20.41 | 20.49 | 12,438 | -0.83(-3.89%) |
Aug 14, 2023 | 21.00 | 21.40 | 20.83 | 21.32 | 5,181 | -0.12(-0.54%) |
Aug 11, 2023 | 21.45 | 21.64 | 21.33 | 21.44 | 8,554 | -0.58(-2.62%) |
Aug 10, 2023 | 22.37 | 22.85 | 22.01 | 22.01 | 9,832 | +0.19(+0.87%) |
Aug 09, 2023 | 21.90 | 22.05 | 21.81 | 21.82 | 3,414 | +0.17(+0.80%) |
Aug 08, 2023 | 21.35 | 21.77 | 21.16 | 21.65 | 11,887 | -0.40(-1.81%) |
Aug 07, 2023 | 21.74 | 22.05 | 21.64 | 22.05 | 6,365 | +0.64(+3.00%) |
Aug 04, 2023 | 21.49 | 22.13 | 21.41 | 21.41 | 13,136 | +0.08(+0.38%) |
Aug 03, 2023 | 20.95 | 21.54 | 20.77 | 21.33 | 31,419 | -0.23(-1.07%) |
Aug 02, 2023 | 21.98 | 22.04 | 21.38 | 21.56 | 16,061 | -1.22(-5.36%) |