Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.76 | 14.93 | 14.52 | 14.53 | 6,957 | -0.20(-1.35%) |
Oct 30, 2023 | 14.57 | 14.88 | 14.57 | 14.73 | 15,737 | +0.09(+0.61%) |
Oct 27, 2023 | 14.89 | 14.89 | 14.52 | 14.64 | 7,412 | -0.22(-1.47%) |
Oct 26, 2023 | 15.03 | 15.38 | 14.68 | 14.86 | 10,776 | -0.25(-1.65%) |
Oct 25, 2023 | 15.03 | 15.19 | 14.89 | 15.10 | 9,654 | -0.15(-0.98%) |
Oct 24, 2023 | 15.37 | 15.49 | 15.10 | 15.25 | 13,884 | +0.04(+0.26%) |
Oct 23, 2023 | 14.86 | 15.41 | 14.67 | 15.21 | 38,307 | +0.40(+2.68%) |
Oct 20, 2023 | 15.04 | 15.36 | 14.56 | 14.82 | 25,107 | -0.35(-2.29%) |
Oct 19, 2023 | 15.24 | 15.30 | 15.14 | 15.16 | 6,807 | +0.05(+0.33%) |
Oct 18, 2023 | 15.28 | 15.28 | 15.01 | 15.11 | 3,624 | -0.26(-1.68%) |
Oct 17, 2023 | 14.92 | 15.53 | 14.92 | 15.37 | 23,760 | +0.66(+4.46%) |
Oct 16, 2023 | 14.62 | 15.06 | 14.68 | 14.72 | 62,019 | +0.10(+0.68%) |
Oct 13, 2023 | 15.05 | 15.11 | 14.48 | 14.62 | 21,309 | -0.41(-2.71%) |
Oct 12, 2023 | 15.38 | 15.38 | 14.74 | 15.03 | 10,773 | -0.30(-1.95%) |
Oct 11, 2023 | 15.22 | 15.45 | 15.14 | 15.32 | 13,426 | +0.18(+1.18%) |
Oct 10, 2023 | 15.38 | 15.38 | 15.04 | 15.14 | 11,133 | -0.26(-1.68%) |
Oct 09, 2023 | 15.19 | 15.40 | 14.68 | 15.40 | 21,779 | +0.20(+1.31%) |
Oct 06, 2023 | 15.29 | 15.36 | 15.07 | 15.20 | 49,650 | -0.10(-0.65%) |
Oct 05, 2023 | 15.29 | 15.30 | 15.07 | 15.30 | 12,168 | +0.04(+0.26%) |
Oct 04, 2023 | 15.09 | 15.31 | 15.06 | 15.26 | 18,550 | +0.20(+1.32%) |
Oct 03, 2023 | 15.04 | 15.21 | 15.04 | 15.06 | 13,957 | +0.04(+0.26%) |
Oct 02, 2023 | 14.84 | 15.08 | 14.84 | 15.03 | 30,592 | +0.04(+0.27%) |
Sep 29, 2023 | 14.96 | 15.03 | 14.72 | 14.99 | 25,053 | +0.08(+0.53%) |
Sep 28, 2023 | 14.92 | 15.00 | 14.78 | 14.91 | 22,562 | +0.01(+0.07%) |
Sep 27, 2023 | 15.14 | 15.14 | 14.90 | 14.90 | 11,666 | -0.17(-1.12%) |
Sep 26, 2023 | 15.14 | 15.16 | 14.91 | 15.06 | 66,677 | -0.04(-0.26%) |
Sep 25, 2023 | 14.93 | 15.16 | 15.06 | 15.10 | 14,029 | +0.21(+1.40%) |
Sep 22, 2023 | 14.92 | 15.12 | 14.74 | 14.90 | 55,991 | +0.02(+0.17%) |
Sep 21, 2023 | 14.90 | 15.10 | 14.75 | 14.87 | 15,512 | -0.09(-0.63%) |
Sep 20, 2023 | 15.01 | 15.14 | 14.97 | 14.97 | 9,121 | -0.09(-0.59%) |
Sep 19, 2023 | 14.69 | 15.29 | 14.54 | 15.05 | 48,883 | +0.45(+3.06%) |
Sep 18, 2023 | 14.67 | 15.25 | 14.56 | 14.61 | 25,856 | -0.17(-1.14%) |
Sep 15, 2023 | 15.04 | 15.17 | 14.60 | 14.78 | 53,331 | -0.36(-2.37%) |
Sep 14, 2023 | 15.23 | 15.31 | 15.06 | 15.13 | 23,602 | -0.03(-0.20%) |
Sep 13, 2023 | 15.24 | 15.36 | 15.15 | 15.16 | 13,793 | +0.00(+0.00%) |
Sep 12, 2023 | 15.15 | 15.60 | 15.15 | 15.16 | 18,636 | +0.00(+0.00%) |
Sep 11, 2023 | 15.20 | 15.41 | 14.98 | 15.16 | 50,603 | +0.12(+0.79%) |
Sep 08, 2023 | 15.45 | 15.46 | 14.92 | 15.04 | 51,114 | -0.34(-2.20%) |
Sep 07, 2023 | 14.92 | 15.48 | 14.92 | 15.38 | 66,815 | +1.59(+11.54%) |
Sep 06, 2023 | 14.41 | 14.57 | 13.79 | 13.79 | 38,624 | -0.53(-3.68%) |
Sep 05, 2023 | 14.42 | 14.67 | 14.24 | 14.32 | 8,213 | +0.00(+0.00%) |
Sep 01, 2023 | 14.12 | 14.52 | 13.98 | 14.32 | 16,462 | +0.38(+2.71%) |
Aug 31, 2023 | 14.13 | 14.24 | 13.94 | 13.94 | 11,563 | -0.25(-1.75%) |
Aug 30, 2023 | 14.01 | 14.58 | 13.92 | 14.19 | 23,038 | +0.45(+3.26%) |
Aug 29, 2023 | 14.11 | 14.11 | 13.55 | 13.74 | 17,156 | +0.07(+0.51%) |
Aug 28, 2023 | 14.28 | 14.50 | 13.67 | 13.67 | 9,458 | -0.71(-4.91%) |
Aug 25, 2023 | 14.58 | 14.58 | 14.38 | 14.38 | 3,145 | -0.14(-0.96%) |
Aug 24, 2023 | 14.47 | 14.52 | 14.32 | 14.52 | 7,053 | +0.14(+0.97%) |
Aug 23, 2023 | 14.42 | 14.54 | 14.24 | 14.38 | 6,102 | +0.08(+0.56%) |
Aug 22, 2023 | 14.38 | 14.66 | 14.30 | 14.30 | 12,683 | +0.05(+0.35%) |
Aug 21, 2023 | 14.28 | 14.72 | 14.23 | 14.25 | 5,623 | -0.07(-0.49%) |
Aug 18, 2023 | 14.74 | 14.74 | 14.24 | 14.32 | 7,962 | +0.10(+0.70%) |
Aug 17, 2023 | 14.18 | 14.48 | 14.17 | 14.22 | 5,465 | +0.01(+0.07%) |
Aug 16, 2023 | 14.35 | 14.63 | 14.10 | 14.21 | 8,924 | -0.28(-1.92%) |
Aug 15, 2023 | 14.35 | 14.50 | 14.10 | 14.49 | 18,210 | +0.14(+0.97%) |
Aug 14, 2023 | 14.42 | 14.62 | 14.35 | 14.35 | 9,834 | -0.04(-0.28%) |
Aug 11, 2023 | 14.51 | 14.58 | 14.39 | 14.39 | 4,962 | -0.34(-2.29%) |
Aug 10, 2023 | 14.76 | 14.83 | 14.69 | 14.73 | 6,627 | +0.08(+0.54%) |
Aug 09, 2023 | 14.74 | 14.74 | 14.50 | 14.65 | 5,852 | -0.04(-0.27%) |
Aug 08, 2023 | 14.77 | 14.78 | 14.63 | 14.69 | 11,508 | -0.19(-1.27%) |
Aug 07, 2023 | 14.83 | 14.88 | 14.70 | 14.87 | 10,647 | -0.01(-0.07%) |
Aug 04, 2023 | 15.11 | 15.11 | 14.88 | 14.88 | 5,732 | -0.06(-0.40%) |
Aug 03, 2023 | 15.23 | 15.23 | 14.88 | 14.94 | 10,917 | -0.19(-1.25%) |
Aug 02, 2023 | 15.28 | 15.29 | 15.12 | 15.13 | 6,527 | -0.01(-0.07%) |