Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.60 | 15.74 | 15.37 | 15.54 | 2,571,242 | -0.04(-0.26%) |
Oct 30, 2023 | 15.78 | 15.91 | 15.56 | 15.58 | 691,900 | -0.04(-0.26%) |
Oct 27, 2023 | 15.64 | 15.87 | 15.59 | 15.62 | 1,354,221 | -0.04(-0.26%) |
Oct 26, 2023 | 15.45 | 15.94 | 15.37 | 15.66 | 972,254 | +0.24(+1.56%) |
Oct 25, 2023 | 15.61 | 15.80 | 15.34 | 15.42 | 783,543 | -0.25(-1.60%) |
Oct 24, 2023 | 15.94 | 16.19 | 15.64 | 15.67 | 1,587,061 | -0.13(-0.82%) |
Oct 23, 2023 | 15.63 | 16.08 | 15.53 | 15.80 | 2,216,810 | +0.05(+0.32%) |
Oct 20, 2023 | 15.83 | 15.88 | 15.60 | 15.75 | 1,086,736 | +0.00(+0.00%) |
Oct 19, 2023 | 15.71 | 15.98 | 15.53 | 15.75 | 1,736,270 | -0.02(-0.13%) |
Oct 18, 2023 | 15.22 | 15.82 | 15.11 | 15.77 | 1,628,111 | +0.49(+3.21%) |
Oct 17, 2023 | 14.58 | 15.46 | 14.58 | 15.28 | 1,549,077 | -0.15(-0.97%) |
Oct 16, 2023 | 14.16 | 15.50 | 14.26 | 15.43 | 2,427,225 | +1.52(+10.93%) |
Oct 13, 2023 | 14.08 | 14.21 | 13.71 | 13.91 | 1,480,734 | -0.20(-1.42%) |
Oct 12, 2023 | 14.43 | 14.44 | 14.01 | 14.11 | 1,651,275 | -0.31(-2.15%) |
Oct 11, 2023 | 14.69 | 14.83 | 14.20 | 14.42 | 1,391,028 | -0.27(-1.84%) |
Oct 10, 2023 | 14.56 | 15.23 | 14.50 | 14.69 | 1,221,059 | +0.13(+0.89%) |
Oct 09, 2023 | 15.12 | 15.14 | 14.22 | 14.56 | 1,660,123 | -0.62(-4.08%) |
Oct 06, 2023 | 15.06 | 15.54 | 14.99 | 15.18 | 950,976 | -0.01(-0.07%) |
Oct 05, 2023 | 15.49 | 15.56 | 15.07 | 15.19 | 966,551 | -0.32(-2.06%) |
Oct 04, 2023 | 15.75 | 15.82 | 15.39 | 15.51 | 1,023,613 | -0.21(-1.34%) |
Oct 03, 2023 | 15.77 | 16.14 | 15.63 | 15.72 | 967,220 | -0.12(-0.76%) |
Oct 02, 2023 | 16.16 | 16.28 | 15.73 | 15.84 | 2,316,828 | -0.34(-2.10%) |
Sep 29, 2023 | 16.01 | 16.29 | 15.98 | 16.18 | 884,779 | +0.37(+2.34%) |
Sep 28, 2023 | 15.67 | 15.94 | 15.60 | 15.81 | 4,114,440 | +0.05(+0.32%) |
Sep 27, 2023 | 15.68 | 15.90 | 15.36 | 15.76 | 985,042 | +0.18(+1.16%) |
Sep 26, 2023 | 16.25 | 16.46 | 15.54 | 15.58 | 1,212,082 | -0.78(-4.77%) |
Sep 25, 2023 | 15.73 | 16.40 | 15.89 | 16.36 | 1,007,164 | +0.54(+3.41%) |
Sep 22, 2023 | 16.40 | 16.50 | 15.81 | 15.82 | 1,218,326 | -0.53(-3.24%) |
Sep 21, 2023 | 16.54 | 16.71 | 16.34 | 16.35 | 994,645 | -0.22(-1.33%) |
Sep 20, 2023 | 16.63 | 16.85 | 16.49 | 16.57 | 1,494,529 | +0.04(+0.24%) |
Sep 19, 2023 | 16.59 | 16.78 | 16.46 | 16.53 | 584,396 | +0.00(+0.00%) |
Sep 18, 2023 | 16.50 | 16.63 | 16.35 | 16.53 | 2,484,873 | +0.00(+0.00%) |
Sep 15, 2023 | 16.95 | 16.95 | 16.52 | 16.53 | 2,505,070 | -0.42(-2.48%) |
Sep 14, 2023 | 16.94 | 17.07 | 16.82 | 16.95 | 905,247 | +0.06(+0.36%) |
Sep 13, 2023 | 16.94 | 17.06 | 16.79 | 16.89 | 781,872 | -0.02(-0.12%) |
Sep 12, 2023 | 16.90 | 17.04 | 16.50 | 16.91 | 1,030,843 | +0.04(+0.24%) |
Sep 11, 2023 | 16.97 | 17.12 | 16.82 | 16.87 | 870,337 | +0.01(+0.06%) |
Sep 08, 2023 | 16.87 | 16.89 | 16.66 | 16.86 | 607,049 | -0.07(-0.41%) |
Sep 07, 2023 | 17.02 | 17.03 | 16.75 | 16.93 | 875,999 | -0.24(-1.40%) |
Sep 06, 2023 | 17.06 | 17.43 | 17.00 | 17.17 | 1,767,327 | +0.03(+0.18%) |
Sep 05, 2023 | 17.75 | 17.90 | 17.11 | 17.14 | 1,766,304 | -0.78(-4.35%) |
Sep 01, 2023 | 18.39 | 18.55 | 17.87 | 17.92 | 1,033,181 | -0.39(-2.13%) |
Aug 31, 2023 | 18.71 | 18.97 | 18.26 | 18.31 | 1,265,251 | -0.45(-2.40%) |
Aug 30, 2023 | 18.80 | 18.91 | 18.59 | 18.76 | 475,638 | -0.04(-0.21%) |
Aug 29, 2023 | 18.51 | 18.83 | 18.43 | 18.80 | 971,470 | +0.28(+1.51%) |
Aug 28, 2023 | 18.55 | 18.72 | 18.50 | 18.52 | 1,112,408 | +0.14(+0.76%) |
Aug 25, 2023 | 18.64 | 18.77 | 18.30 | 18.38 | 757,311 | -0.21(-1.13%) |
Aug 24, 2023 | 18.84 | 18.87 | 18.57 | 18.59 | 1,063,386 | -0.46(-2.41%) |
Aug 23, 2023 | 18.65 | 19.18 | 18.55 | 19.05 | 667,469 | +0.20(+1.06%) |
Aug 22, 2023 | 18.72 | 18.90 | 18.50 | 18.85 | 753,758 | +0.05(+0.27%) |
Aug 21, 2023 | 19.19 | 19.38 | 18.65 | 18.80 | 1,163,307 | -0.47(-2.44%) |
Aug 18, 2023 | 19.35 | 19.68 | 19.06 | 19.27 | 887,309 | -0.33(-1.68%) |
Aug 17, 2023 | 19.82 | 19.88 | 19.41 | 19.60 | 701,947 | -0.05(-0.25%) |
Aug 16, 2023 | 19.27 | 19.88 | 19.27 | 19.65 | 1,353,558 | +0.45(+2.34%) |
Aug 15, 2023 | 18.97 | 19.24 | 18.82 | 19.20 | 732,190 | +0.16(+0.84%) |
Aug 14, 2023 | 19.61 | 19.61 | 18.92 | 19.04 | 1,458,381 | -0.68(-3.45%) |
Aug 11, 2023 | 19.78 | 20.19 | 19.69 | 19.72 | 1,364,044 | -0.07(-0.35%) |
Aug 10, 2023 | 21.47 | 21.47 | 19.70 | 19.79 | 1,084,008 | -1.16(-5.54%) |
Aug 09, 2023 | 20.80 | 21.03 | 20.65 | 20.95 | 1,246,629 | +0.16(+0.77%) |
Aug 08, 2023 | 20.73 | 20.86 | 20.51 | 20.79 | 529,014 | -0.12(-0.57%) |
Aug 07, 2023 | 21.39 | 21.46 | 20.72 | 20.91 | 963,614 | -0.52(-2.43%) |
Aug 04, 2023 | 21.45 | 21.65 | 21.19 | 21.43 | 896,558 | +0.01(+0.05%) |
Aug 03, 2023 | 21.37 | 21.70 | 21.17 | 21.42 | 1,271,234 | +0.02(+0.09%) |
Aug 02, 2023 | 21.42 | 21.75 | 20.98 | 21.40 | 2,034,421 | -0.24(-1.11%) |