Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.23 | 16.27 | 15.06 | 15.09 | 30,723 | -0.27(-1.76%) |
Oct 30, 2023 | 15.02 | 15.59 | 15.01 | 15.36 | 9,412 | +0.57(+3.85%) |
Oct 27, 2023 | 15.00 | 15.01 | 14.54 | 14.79 | 18,273 | -0.13(-0.87%) |
Oct 26, 2023 | 15.79 | 15.79 | 14.55 | 14.92 | 17,309 | -0.94(-5.93%) |
Oct 25, 2023 | 15.29 | 15.91 | 15.25 | 15.86 | 47,143 | +0.56(+3.66%) |
Oct 24, 2023 | 14.92 | 15.50 | 14.73 | 15.30 | 32,648 | +0.75(+5.15%) |
Oct 23, 2023 | 15.14 | 15.46 | 14.38 | 14.55 | 20,269 | -0.59(-3.90%) |
Oct 20, 2023 | 15.44 | 15.44 | 14.72 | 15.14 | 22,849 | -0.18(-1.17%) |
Oct 19, 2023 | 15.24 | 15.62 | 15.09 | 15.32 | 28,301 | -0.15(-0.97%) |
Oct 18, 2023 | 15.93 | 15.93 | 15.20 | 15.47 | 21,077 | -0.60(-3.73%) |
Oct 17, 2023 | 15.69 | 16.49 | 15.69 | 16.07 | 22,694 | +0.34(+2.16%) |
Oct 16, 2023 | 15.53 | 15.87 | 15.58 | 15.73 | 16,919 | +0.27(+1.75%) |
Oct 13, 2023 | 16.02 | 16.02 | 15.37 | 15.46 | 24,618 | -0.72(-4.45%) |
Oct 12, 2023 | 16.42 | 16.69 | 16.04 | 16.18 | 17,493 | -0.23(-1.40%) |
Oct 11, 2023 | 17.45 | 17.45 | 16.13 | 16.41 | 31,984 | -0.97(-5.58%) |
Oct 10, 2023 | 17.31 | 18.15 | 17.27 | 17.38 | 37,186 | +0.24(+1.40%) |
Oct 09, 2023 | 17.53 | 17.81 | 17.07 | 17.14 | 14,323 | -0.60(-3.38%) |
Oct 06, 2023 | 17.74 | 18.03 | 17.53 | 17.74 | 21,468 | +0.10(+0.57%) |
Oct 05, 2023 | 17.56 | 18.66 | 17.56 | 17.64 | 19,676 | -0.18(-1.01%) |
Oct 04, 2023 | 17.37 | 18.02 | 17.37 | 17.82 | 27,103 | +0.48(+2.77%) |
Oct 03, 2023 | 17.40 | 17.41 | 16.94 | 17.34 | 23,498 | -0.14(-0.80%) |
Oct 02, 2023 | 17.70 | 17.70 | 17.34 | 17.48 | 24,380 | -0.42(-2.35%) |
Sep 29, 2023 | 17.89 | 18.27 | 17.59 | 17.90 | 34,787 | +0.07(+0.39%) |
Sep 28, 2023 | 17.30 | 17.99 | 17.26 | 17.83 | 17,983 | +0.47(+2.71%) |
Sep 27, 2023 | 17.65 | 17.65 | 17.16 | 17.36 | 18,125 | -0.15(-0.86%) |
Sep 26, 2023 | 18.01 | 19.07 | 17.37 | 17.51 | 22,446 | -0.52(-2.88%) |
Sep 25, 2023 | 18.29 | 18.22 | 17.87 | 18.03 | 37,322 | -0.32(-1.74%) |
Sep 22, 2023 | 19.13 | 19.13 | 18.25 | 18.35 | 19,739 | -0.64(-3.37%) |
Sep 21, 2023 | 19.40 | 19.58 | 18.81 | 18.99 | 19,976 | -0.54(-2.76%) |
Sep 20, 2023 | 20.09 | 20.09 | 19.47 | 19.53 | 21,279 | -0.44(-2.20%) |
Sep 19, 2023 | 20.18 | 20.36 | 19.88 | 19.97 | 19,332 | -0.23(-1.14%) |
Sep 18, 2023 | 20.23 | 20.61 | 20.18 | 20.20 | 23,684 | -0.23(-1.13%) |
Sep 15, 2023 | 20.89 | 20.89 | 20.04 | 20.43 | 101,010 | -0.59(-2.81%) |
Sep 14, 2023 | 20.17 | 21.02 | 19.87 | 21.02 | 45,463 | +0.90(+4.47%) |
Sep 13, 2023 | 20.56 | 20.77 | 20.00 | 20.12 | 61,656 | -0.33(-1.61%) |
Sep 12, 2023 | 21.40 | 21.41 | 20.25 | 20.45 | 35,068 | -1.20(-5.54%) |
Sep 11, 2023 | 21.28 | 22.31 | 21.26 | 21.65 | 40,436 | +0.38(+1.79%) |
Sep 08, 2023 | 21.91 | 21.91 | 21.18 | 21.27 | 38,845 | -0.71(-3.23%) |
Sep 07, 2023 | 21.38 | 22.25 | 21.38 | 21.98 | 44,859 | +0.53(+2.47%) |
Sep 06, 2023 | 21.90 | 22.12 | 21.22 | 21.45 | 20,709 | -0.36(-1.65%) |
Sep 05, 2023 | 21.63 | 21.98 | 21.14 | 21.81 | 39,400 | -0.09(-0.41%) |
Sep 01, 2023 | 21.45 | 22.19 | 21.32 | 21.90 | 38,285 | +0.44(+2.05%) |
Aug 31, 2023 | 19.67 | 22.06 | 19.67 | 21.46 | 59,539 | +1.15(+5.66%) |
Aug 30, 2023 | 20.11 | 20.61 | 19.38 | 20.31 | 69,012 | +0.15(+0.74%) |
Aug 29, 2023 | 20.45 | 20.51 | 19.86 | 20.16 | 24,650 | -0.19(-0.93%) |
Aug 28, 2023 | 20.26 | 20.65 | 20.00 | 20.35 | 61,847 | +0.14(+0.69%) |
Aug 25, 2023 | 19.99 | 20.96 | 19.86 | 20.21 | 49,100 | +0.17(+0.85%) |
Aug 24, 2023 | 19.91 | 20.08 | 18.85 | 20.04 | 86,383 | +0.65(+3.35%) |
Aug 23, 2023 | 20.49 | 20.49 | 19.12 | 19.39 | 52,440 | -1.15(-5.60%) |
Aug 22, 2023 | 20.52 | 20.82 | 19.69 | 20.54 | 32,246 | +0.09(+0.44%) |
Aug 21, 2023 | 20.44 | 20.70 | 20.08 | 20.45 | 31,869 | +0.09(+0.44%) |
Aug 18, 2023 | 20.03 | 20.73 | 20.03 | 20.36 | 28,082 | +0.08(+0.39%) |
Aug 17, 2023 | 21.52 | 21.53 | 20.26 | 20.28 | 34,317 | -1.17(-5.45%) |
Aug 16, 2023 | 22.32 | 22.97 | 21.33 | 21.45 | 50,938 | -0.59(-2.68%) |
Aug 15, 2023 | 21.83 | 22.55 | 21.38 | 22.04 | 45,378 | -0.01(-0.05%) |
Aug 14, 2023 | 20.00 | 22.22 | 19.83 | 22.05 | 93,352 | +1.96(+9.76%) |
Aug 11, 2023 | 18.50 | 21.16 | 18.50 | 20.09 | 116,804 | +1.70(+9.24%) |
Aug 10, 2023 | 18.09 | 18.87 | 17.77 | 18.39 | 65,931 | +0.50(+2.79%) |
Aug 09, 2023 | 20.00 | 20.00 | 15.63 | 17.89 | 155,307 | -4.43(-19.85%) |
Aug 08, 2023 | 21.98 | 22.44 | 21.60 | 22.32 | 27,914 | +0.01(+0.04%) |
Aug 07, 2023 | 22.85 | 22.85 | 21.92 | 22.31 | 27,950 | -0.28(-1.24%) |
Aug 04, 2023 | 21.83 | 22.83 | 21.83 | 22.59 | 31,104 | +0.28(+1.26%) |
Aug 03, 2023 | 21.85 | 22.44 | 21.77 | 22.31 | 16,015 | -0.02(-0.09%) |
Aug 02, 2023 | 22.28 | 22.37 | 21.82 | 22.33 | 31,028 | -0.10(-0.45%) |