Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.26 | 14.77 | 14.26 | 14.59 | 3,324,123 | +0.23(+1.61%) |
Oct 30, 2023 | 14.46 | 14.53 | 14.20 | 14.36 | 3,684,465 | +0.03(+0.18%) |
Oct 27, 2023 | 14.57 | 14.57 | 14.31 | 14.33 | 2,455,781 | -0.17(-1.17%) |
Oct 26, 2023 | 14.60 | 14.63 | 14.45 | 14.50 | 2,315,256 | -0.16(-1.10%) |
Oct 25, 2023 | 14.76 | 14.89 | 14.66 | 14.66 | 1,743,526 | -0.08(-0.51%) |
Oct 24, 2023 | 14.84 | 14.84 | 14.64 | 14.74 | 1,867,775 | -0.01(-0.06%) |
Oct 23, 2023 | 14.71 | 14.85 | 14.65 | 14.75 | 1,983,751 | -0.10(-0.70%) |
Oct 20, 2023 | 15.01 | 15.01 | 14.76 | 14.85 | 2,918,443 | -0.08(-0.51%) |
Oct 19, 2023 | 14.88 | 14.94 | 14.73 | 14.93 | 3,380,942 | +0.08(+0.51%) |
Oct 18, 2023 | 14.76 | 14.93 | 14.74 | 14.85 | 3,044,984 | +0.11(+0.77%) |
Oct 17, 2023 | 14.67 | 14.89 | 14.61 | 14.74 | 3,528,665 | +0.09(+0.65%) |
Oct 16, 2023 | 14.69 | 14.73 | 14.57 | 14.65 | 2,869,074 | +0.02(+0.13%) |
Oct 13, 2023 | 14.52 | 14.72 | 14.50 | 14.63 | 3,703,770 | +0.20(+1.38%) |
Oct 12, 2023 | 14.36 | 14.45 | 14.25 | 14.43 | 3,822,755 | +0.11(+0.79%) |
Oct 11, 2023 | 13.96 | 14.43 | 13.96 | 14.31 | 4,801,862 | +0.29(+2.09%) |
Oct 10, 2023 | 13.96 | 14.10 | 13.88 | 14.02 | 1,701,663 | +0.02(+0.14%) |
Oct 09, 2023 | 13.80 | 14.00 | 13.79 | 14.00 | 2,866,952 | +0.34(+2.49%) |
Oct 06, 2023 | 13.71 | 13.80 | 13.48 | 13.66 | 4,015,357 | -0.04(-0.28%) |
Oct 05, 2023 | 13.50 | 13.72 | 13.48 | 13.70 | 2,788,338 | +0.07(+0.49%) |
Oct 04, 2023 | 13.83 | 13.88 | 13.56 | 13.63 | 5,155,373 | -0.24(-1.71%) |
Oct 03, 2023 | 14.30 | 14.34 | 13.79 | 13.87 | 4,366,710 | -0.49(-3.43%) |
Oct 02, 2023 | 14.49 | 14.51 | 14.31 | 14.36 | 4,312,489 | -0.13(-0.91%) |
Sep 29, 2023 | 14.70 | 14.70 | 14.47 | 14.49 | 4,783,366 | -0.09(-0.58%) |
Sep 28, 2023 | 14.34 | 14.64 | 14.34 | 14.58 | 4,794,124 | +0.13(+0.92%) |
Sep 27, 2023 | 14.43 | 14.55 | 14.35 | 14.45 | 4,557,250 | +0.08(+0.53%) |
Sep 26, 2023 | 14.65 | 14.73 | 14.36 | 14.37 | 4,473,487 | -0.45(-3.06%) |
Sep 25, 2023 | 14.67 | 14.83 | 14.67 | 14.83 | 8,990,444 | -0.11(-0.76%) |
Sep 22, 2023 | 14.94 | 15.18 | 14.91 | 14.94 | 22,381,410 | +0.11(+0.77%) |
Sep 21, 2023 | 14.73 | 14.94 | 14.72 | 14.83 | 5,125,128 | +0.06(+0.38%) |
Sep 20, 2023 | 14.57 | 14.84 | 14.57 | 14.77 | 4,072,352 | +0.16(+1.10%) |
Sep 19, 2023 | 14.53 | 14.64 | 14.49 | 14.61 | 3,972,540 | +0.18(+1.25%) |
Sep 18, 2023 | 14.41 | 14.48 | 14.31 | 14.43 | 2,346,643 | +0.09(+0.66%) |
Sep 15, 2023 | 14.40 | 14.52 | 14.32 | 14.33 | 6,471,017 | -0.07(-0.46%) |
Sep 14, 2023 | 14.37 | 14.47 | 14.28 | 14.40 | 4,891,025 | +0.22(+1.53%) |
Sep 13, 2023 | 14.18 | 14.22 | 14.07 | 14.18 | 2,723,091 | +0.08(+0.54%) |
Sep 12, 2023 | 13.96 | 14.12 | 13.96 | 14.11 | 2,138,353 | +0.20(+1.43%) |
Sep 11, 2023 | 13.99 | 14.02 | 13.86 | 13.91 | 3,964,229 | -0.02(-0.14%) |
Sep 08, 2023 | 14.00 | 14.12 | 13.91 | 13.93 | 4,394,912 | -0.04(-0.27%) |
Sep 07, 2023 | 13.99 | 14.04 | 13.86 | 13.96 | 4,437,819 | -0.02(-0.14%) |
Sep 06, 2023 | 14.48 | 14.48 | 13.96 | 13.98 | 6,193,528 | -0.51(-3.52%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.49 | 14.49 | 3,677,714 | -0.12(-0.84%) |
Sep 01, 2023 | 14.43 | 14.62 | 14.43 | 14.62 | 2,878,689 | +0.19(+1.31%) |
Aug 31, 2023 | 14.39 | 14.47 | 14.35 | 14.43 | 3,117,283 | +0.00(+0.00%) |
Aug 30, 2023 | 14.40 | 14.49 | 14.36 | 14.43 | 2,936,797 | +0.04(+0.26%) |
Aug 29, 2023 | 14.32 | 14.40 | 14.22 | 14.39 | 4,174,529 | +0.09(+0.60%) |
Aug 28, 2023 | 14.34 | 14.45 | 14.28 | 14.31 | 2,933,444 | -0.06(-0.40%) |
Aug 25, 2023 | 14.49 | 14.54 | 14.27 | 14.36 | 3,938,078 | -0.06(-0.39%) |
Aug 24, 2023 | 14.45 | 14.55 | 14.42 | 14.42 | 3,219,584 | -0.10(-0.72%) |
Aug 23, 2023 | 14.61 | 14.61 | 14.36 | 14.52 | 3,502,709 | +0.02(+0.13%) |
Aug 22, 2023 | 14.63 | 14.65 | 14.50 | 14.50 | 2,413,189 | -0.09(-0.58%) |
Aug 21, 2023 | 14.54 | 14.63 | 14.48 | 14.59 | 4,992,355 | +0.10(+0.72%) |
Aug 18, 2023 | 14.14 | 14.49 | 14.09 | 14.49 | 6,430,989 | +0.25(+1.73%) |
Aug 17, 2023 | 14.38 | 14.48 | 14.19 | 14.24 | 4,905,534 | -0.09(-0.59%) |
Aug 16, 2023 | 14.40 | 14.43 | 14.27 | 14.32 | 5,902,317 | -0.09(-0.59%) |
Aug 15, 2023 | 14.42 | 14.46 | 14.33 | 14.41 | 4,157,919 | -0.06(-0.39%) |
Aug 14, 2023 | 14.49 | 14.52 | 14.37 | 14.47 | 3,261,762 | +0.04(+0.26%) |
Aug 11, 2023 | 14.22 | 14.43 | 14.18 | 14.43 | 1,816,622 | +0.21(+1.46%) |
Aug 10, 2023 | 14.32 | 14.32 | 14.14 | 14.22 | 1,983,810 | -0.01(-0.07%) |
Aug 09, 2023 | 14.30 | 14.40 | 14.22 | 14.23 | 2,304,735 | -0.07(-0.46%) |
Aug 08, 2023 | 14.17 | 14.34 | 14.07 | 14.30 | 5,811,055 | +0.04(+0.27%) |
Aug 07, 2023 | 14.14 | 14.26 | 14.09 | 14.26 | 3,734,483 | +0.14(+1.01%) |
Aug 04, 2023 | 14.04 | 14.30 | 13.72 | 14.12 | 5,379,553 | +0.19(+1.36%) |
Aug 03, 2023 | 13.73 | 13.94 | 13.62 | 13.93 | 4,715,619 | +0.24(+1.73%) |
Aug 02, 2023 | 13.87 | 13.92 | 13.64 | 13.69 | 2,436,294 | -0.23(-1.63%) |