Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.80 | 13.88 | 13.51 | 13.80 | 824,160 | +0.08(+0.58%) |
Oct 30, 2023 | 13.99 | 14.33 | 13.36 | 13.72 | 699,963 | +0.02(+0.15%) |
Oct 27, 2023 | 13.98 | 14.19 | 13.66 | 13.70 | 575,309 | -0.17(-1.23%) |
Oct 26, 2023 | 13.81 | 14.15 | 13.29 | 13.87 | 651,974 | +0.07(+0.51%) |
Oct 25, 2023 | 15.15 | 15.15 | 13.70 | 13.80 | 848,300 | -1.38(-9.09%) |
Oct 24, 2023 | 14.71 | 15.42 | 14.50 | 15.18 | 534,926 | +0.64(+4.40%) |
Oct 23, 2023 | 14.83 | 15.46 | 14.51 | 14.54 | 998,801 | -0.41(-2.74%) |
Oct 20, 2023 | 14.80 | 14.98 | 14.61 | 14.95 | 471,937 | +0.11(+0.74%) |
Oct 19, 2023 | 15.20 | 15.60 | 14.84 | 14.84 | 582,752 | -0.35(-2.30%) |
Oct 18, 2023 | 14.86 | 15.34 | 14.61 | 15.19 | 635,848 | +0.13(+0.86%) |
Oct 17, 2023 | 15.01 | 15.74 | 15.00 | 15.06 | 598,089 | -0.17(-1.12%) |
Oct 16, 2023 | 15.24 | 15.66 | 15.11 | 15.23 | 635,092 | +0.11(+0.73%) |
Oct 13, 2023 | 15.47 | 15.47 | 14.71 | 15.12 | 657,109 | -0.35(-2.26%) |
Oct 12, 2023 | 16.54 | 16.55 | 15.15 | 15.47 | 700,231 | -1.20(-7.20%) |
Oct 11, 2023 | 16.67 | 16.78 | 16.01 | 16.67 | 537,218 | +0.13(+0.79%) |
Oct 10, 2023 | 17.45 | 17.74 | 16.33 | 16.54 | 761,344 | -0.81(-4.67%) |
Oct 09, 2023 | 17.68 | 17.94 | 17.31 | 17.35 | 798,011 | -0.66(-3.66%) |
Oct 06, 2023 | 17.42 | 18.22 | 17.18 | 18.01 | 326,621 | +0.38(+2.16%) |
Oct 05, 2023 | 17.96 | 17.96 | 17.34 | 17.63 | 263,515 | -0.42(-2.33%) |
Oct 04, 2023 | 18.34 | 18.50 | 17.63 | 18.05 | 337,367 | -0.12(-0.66%) |
Oct 03, 2023 | 18.75 | 18.95 | 18.07 | 18.17 | 303,122 | -0.88(-4.62%) |
Oct 02, 2023 | 18.88 | 19.20 | 18.37 | 19.05 | 302,296 | +0.14(+0.74%) |
Sep 29, 2023 | 18.67 | 19.01 | 18.53 | 18.91 | 287,244 | +0.59(+3.22%) |
Sep 28, 2023 | 17.89 | 18.56 | 17.42 | 18.32 | 475,261 | +0.45(+2.52%) |
Sep 27, 2023 | 18.81 | 19.01 | 17.80 | 17.87 | 460,248 | -0.77(-4.13%) |
Sep 26, 2023 | 18.84 | 19.21 | 18.55 | 18.64 | 273,316 | -0.50(-2.61%) |
Sep 25, 2023 | 19.09 | 19.18 | 19.03 | 19.14 | 228,380 | -0.03(-0.16%) |
Sep 22, 2023 | 19.58 | 19.69 | 18.85 | 19.17 | 387,048 | -0.29(-1.49%) |
Sep 21, 2023 | 19.75 | 19.79 | 18.93 | 19.46 | 515,793 | -0.61(-3.04%) |
Sep 20, 2023 | 20.52 | 21.12 | 20.04 | 20.07 | 178,839 | -0.55(-2.67%) |
Sep 19, 2023 | 20.60 | 20.85 | 20.40 | 20.62 | 112,118 | +0.02(+0.10%) |
Sep 18, 2023 | 20.84 | 21.20 | 20.60 | 20.60 | 128,273 | -0.25(-1.20%) |
Sep 15, 2023 | 21.01 | 21.86 | 20.77 | 20.85 | 186,149 | -0.35(-1.65%) |
Sep 14, 2023 | 20.65 | 21.29 | 20.55 | 21.20 | 189,997 | +0.84(+4.13%) |
Sep 13, 2023 | 20.43 | 20.61 | 20.01 | 20.36 | 424,646 | -0.13(-0.63%) |
Sep 12, 2023 | 20.87 | 21.08 | 20.25 | 20.49 | 443,892 | -0.52(-2.48%) |
Sep 11, 2023 | 20.76 | 21.42 | 20.62 | 21.01 | 294,484 | +0.42(+2.04%) |
Sep 08, 2023 | 20.83 | 20.97 | 20.24 | 20.59 | 273,660 | -0.26(-1.25%) |
Sep 07, 2023 | 20.81 | 20.85 | 20.34 | 20.85 | 135,862 | -0.42(-1.97%) |
Sep 06, 2023 | 21.50 | 21.52 | 20.85 | 21.27 | 176,521 | -0.20(-0.93%) |
Sep 05, 2023 | 22.27 | 22.27 | 21.43 | 21.47 | 133,318 | -0.88(-3.94%) |
Sep 01, 2023 | 22.35 | 22.71 | 22.22 | 22.35 | 153,023 | +0.09(+0.40%) |
Aug 31, 2023 | 22.18 | 22.95 | 21.83 | 22.26 | 206,954 | +0.10(+0.45%) |
Aug 30, 2023 | 22.04 | 22.40 | 21.82 | 22.16 | 118,373 | +0.06(+0.27%) |
Aug 29, 2023 | 21.87 | 22.39 | 21.57 | 22.10 | 142,578 | +0.14(+0.64%) |
Aug 28, 2023 | 21.77 | 22.08 | 21.51 | 21.96 | 133,074 | +0.46(+2.14%) |
Aug 25, 2023 | 21.51 | 21.77 | 21.00 | 21.50 | 187,143 | +0.09(+0.42%) |
Aug 24, 2023 | 22.44 | 22.44 | 21.21 | 21.41 | 185,977 | -0.98(-4.38%) |
Aug 23, 2023 | 22.37 | 22.69 | 21.96 | 22.39 | 111,060 | -0.04(-0.18%) |
Aug 22, 2023 | 21.97 | 22.74 | 21.71 | 22.43 | 227,366 | +0.69(+3.17%) |
Aug 21, 2023 | 22.43 | 22.53 | 21.55 | 21.74 | 242,475 | -0.63(-2.82%) |
Aug 18, 2023 | 22.57 | 22.93 | 22.22 | 22.37 | 224,120 | -0.53(-2.31%) |
Aug 17, 2023 | 23.73 | 23.73 | 22.66 | 22.90 | 366,118 | -0.74(-3.13%) |
Aug 16, 2023 | 23.27 | 23.77 | 23.09 | 23.64 | 404,854 | +0.10(+0.42%) |
Aug 15, 2023 | 23.34 | 23.99 | 23.32 | 23.54 | 341,226 | -0.20(-0.84%) |
Aug 14, 2023 | 22.71 | 24.05 | 22.52 | 23.74 | 342,936 | +0.74(+3.22%) |
Aug 11, 2023 | 22.80 | 23.67 | 22.51 | 23.00 | 660,231 | -0.09(-0.39%) |
Aug 10, 2023 | 23.99 | 24.91 | 22.60 | 23.09 | 1,052,199 | +0.86(+3.87%) |
Aug 09, 2023 | 24.60 | 25.15 | 21.00 | 22.23 | 1,947,972 | -5.77(-20.61%) |
Aug 08, 2023 | 27.59 | 28.20 | 27.11 | 28.00 | 272,979 | -0.15(-0.53%) |
Aug 07, 2023 | 29.03 | 29.86 | 27.61 | 28.15 | 342,211 | -0.73(-2.53%) |
Aug 04, 2023 | 29.10 | 29.56 | 28.51 | 28.88 | 200,658 | +0.01(+0.03%) |
Aug 03, 2023 | 29.31 | 29.89 | 28.83 | 28.87 | 193,386 | -0.62(-2.10%) |
Aug 02, 2023 | 30.58 | 30.58 | 28.52 | 29.49 | 258,172 | -1.52(-4.90%) |