Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.85 | 15.10 | 14.68 | 15.09 | 2,770,168 | +0.33(+2.22%) |
Oct 30, 2023 | 14.52 | 14.84 | 14.51 | 14.76 | 1,306,711 | +0.47(+3.30%) |
Oct 27, 2023 | 14.76 | 14.88 | 14.18 | 14.29 | 2,321,874 | -0.49(-3.30%) |
Oct 26, 2023 | 14.74 | 14.96 | 14.66 | 14.78 | 1,974,158 | +0.11(+0.72%) |
Oct 25, 2023 | 14.79 | 14.92 | 14.68 | 14.68 | 1,884,928 | -0.25(-1.67%) |
Oct 24, 2023 | 14.94 | 15.08 | 14.83 | 14.92 | 1,927,158 | +0.10(+0.65%) |
Oct 23, 2023 | 14.69 | 15.07 | 14.58 | 14.83 | 2,263,783 | -0.03(-0.19%) |
Oct 20, 2023 | 15.26 | 15.32 | 14.86 | 14.86 | 2,745,579 | -0.31(-2.02%) |
Oct 19, 2023 | 15.38 | 15.59 | 15.16 | 15.16 | 2,442,046 | -0.28(-1.80%) |
Oct 18, 2023 | 15.38 | 15.56 | 15.29 | 15.44 | 2,228,805 | -0.08(-0.49%) |
Oct 17, 2023 | 15.18 | 15.68 | 15.18 | 15.52 | 1,863,884 | +0.27(+1.76%) |
Oct 16, 2023 | 15.08 | 15.39 | 15.04 | 15.25 | 1,794,092 | +0.28(+1.85%) |
Oct 13, 2023 | 15.04 | 15.11 | 14.90 | 14.97 | 2,135,150 | -0.01(-0.06%) |
Oct 12, 2023 | 14.93 | 14.99 | 14.77 | 14.98 | 2,227,605 | +0.10(+0.64%) |
Oct 11, 2023 | 14.80 | 14.94 | 14.63 | 14.89 | 1,774,590 | +0.12(+0.84%) |
Oct 10, 2023 | 14.56 | 14.79 | 14.47 | 14.76 | 1,978,548 | +0.32(+2.19%) |
Oct 09, 2023 | 14.32 | 14.49 | 14.14 | 14.45 | 1,753,577 | +0.05(+0.33%) |
Oct 06, 2023 | 14.28 | 14.57 | 14.12 | 14.40 | 2,209,893 | +0.05(+0.33%) |
Oct 05, 2023 | 14.31 | 14.47 | 14.30 | 14.35 | 2,416,536 | +0.05(+0.33%) |
Oct 04, 2023 | 14.19 | 14.35 | 14.06 | 14.30 | 4,403,162 | +0.16(+1.15%) |
Oct 03, 2023 | 14.49 | 14.50 | 14.10 | 14.14 | 1,587,606 | -0.48(-3.27%) |
Oct 02, 2023 | 14.68 | 14.80 | 14.46 | 14.62 | 2,805,075 | -0.07(-0.46%) |
Sep 29, 2023 | 14.95 | 14.98 | 14.59 | 14.69 | 2,541,077 | -0.14(-0.97%) |
Sep 28, 2023 | 14.56 | 14.92 | 14.51 | 14.83 | 2,732,518 | +0.24(+1.64%) |
Sep 27, 2023 | 14.62 | 14.86 | 14.55 | 14.59 | 2,630,604 | +0.07(+0.46%) |
Sep 26, 2023 | 14.71 | 14.78 | 14.50 | 14.52 | 2,248,124 | -0.31(-2.12%) |
Sep 25, 2023 | 14.61 | 14.87 | 14.78 | 14.84 | 1,505,327 | +0.14(+0.97%) |
Sep 22, 2023 | 14.96 | 14.99 | 14.68 | 14.69 | 1,818,341 | -0.23(-1.53%) |
Sep 21, 2023 | 14.89 | 15.08 | 14.88 | 14.92 | 2,250,205 | -0.12(-0.82%) |
Sep 20, 2023 | 15.28 | 15.39 | 15.05 | 15.05 | 2,201,577 | -0.17(-1.13%) |
Sep 19, 2023 | 15.35 | 15.38 | 15.16 | 15.22 | 2,224,586 | -0.09(-0.56%) |
Sep 18, 2023 | 15.32 | 15.48 | 15.24 | 15.30 | 3,734,233 | -0.11(-0.74%) |
Sep 15, 2023 | 15.07 | 15.58 | 15.04 | 15.42 | 44,443,912 | +0.30(+2.02%) |
Sep 14, 2023 | 15.17 | 15.28 | 14.79 | 15.11 | 3,935,142 | +0.09(+0.57%) |
Sep 13, 2023 | 15.43 | 15.44 | 15.01 | 15.03 | 3,507,303 | -0.36(-2.35%) |
Sep 12, 2023 | 15.24 | 15.44 | 15.21 | 15.39 | 2,349,355 | +0.10(+0.69%) |
Sep 11, 2023 | 15.43 | 15.46 | 15.22 | 15.28 | 3,639,191 | -0.10(-0.62%) |
Sep 08, 2023 | 15.28 | 15.42 | 15.23 | 15.38 | 3,962,279 | +0.11(+0.75%) |
Sep 07, 2023 | 15.16 | 15.36 | 15.09 | 15.27 | 4,067,627 | +0.03(+0.19%) |
Sep 06, 2023 | 14.99 | 15.25 | 14.98 | 15.24 | 5,413,754 | +0.23(+1.52%) |
Sep 05, 2023 | 15.12 | 15.38 | 14.96 | 15.01 | 7,656,424 | +0.70(+4.86%) |
Sep 01, 2023 | 14.37 | 14.48 | 14.28 | 14.31 | 827,788 | +0.01(+0.07%) |
Aug 31, 2023 | 14.39 | 14.39 | 14.25 | 14.30 | 1,353,562 | -0.05(-0.33%) |
Aug 30, 2023 | 14.41 | 14.46 | 14.26 | 14.35 | 847,239 | -0.10(-0.66%) |
Aug 29, 2023 | 14.10 | 14.45 | 14.04 | 14.45 | 1,736,037 | +0.33(+2.35%) |
Aug 28, 2023 | 13.79 | 14.21 | 13.79 | 14.12 | 1,471,041 | +0.43(+3.11%) |
Aug 25, 2023 | 13.78 | 13.84 | 13.58 | 13.69 | 786,815 | -0.09(-0.69%) |
Aug 24, 2023 | 13.91 | 14.07 | 13.77 | 13.78 | 1,013,703 | -0.12(-0.89%) |
Aug 23, 2023 | 13.95 | 14.03 | 13.88 | 13.91 | 954,312 | +0.03(+0.20%) |
Aug 22, 2023 | 13.81 | 13.89 | 13.65 | 13.88 | 953,378 | +0.12(+0.90%) |
Aug 21, 2023 | 13.91 | 13.91 | 13.71 | 13.76 | 1,178,679 | -0.18(-1.29%) |
Aug 18, 2023 | 13.58 | 13.98 | 13.58 | 13.94 | 1,349,773 | +0.23(+1.66%) |
Aug 17, 2023 | 13.96 | 14.03 | 13.69 | 13.71 | 1,043,684 | -0.26(-1.83%) |
Aug 16, 2023 | 14.06 | 14.20 | 13.95 | 13.96 | 776,280 | -0.07(-0.47%) |
Aug 15, 2023 | 13.96 | 14.13 | 13.91 | 14.03 | 963,179 | -0.07(-0.47%) |
Aug 14, 2023 | 14.12 | 14.13 | 14.00 | 14.10 | 837,788 | -0.04(-0.27%) |
Aug 11, 2023 | 14.28 | 14.31 | 14.06 | 14.13 | 1,401,817 | -0.16(-1.13%) |
Aug 10, 2023 | 14.59 | 14.61 | 14.22 | 14.30 | 1,098,977 | -0.22(-1.50%) |
Aug 09, 2023 | 14.39 | 14.59 | 14.30 | 14.51 | 1,992,399 | +0.18(+1.26%) |
Aug 08, 2023 | 14.32 | 14.42 | 14.12 | 14.33 | 2,023,204 | -0.11(-0.79%) |
Aug 07, 2023 | 14.18 | 14.50 | 14.07 | 14.45 | 1,533,014 | +0.22(+1.53%) |
Aug 04, 2023 | 14.12 | 14.62 | 14.04 | 14.23 | 2,645,326 | +0.29(+2.11%) |
Aug 03, 2023 | 14.11 | 14.11 | 13.68 | 13.94 | 2,872,868 | -0.28(-2.00%) |
Aug 02, 2023 | 14.33 | 14.41 | 14.13 | 14.22 | 1,427,109 | -0.27(-1.90%) |