Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.83 | 15.07 | 14.79 | 15.04 | 69,459 | +0.19(+1.26%) |
Oct 30, 2023 | 14.74 | 14.88 | 14.74 | 14.85 | 91,313 | +0.16(+1.08%) |
Oct 27, 2023 | 14.55 | 14.77 | 14.55 | 14.69 | 57,954 | +0.19(+1.29%) |
Oct 26, 2023 | 14.68 | 14.79 | 14.50 | 14.51 | 120,350 | -0.25(-1.71%) |
Oct 25, 2023 | 14.96 | 15.05 | 14.74 | 14.76 | 110,303 | -0.26(-1.74%) |
Oct 24, 2023 | 15.06 | 15.22 | 15.02 | 15.02 | 86,841 | -0.08(-0.56%) |
Oct 23, 2023 | 15.32 | 15.34 | 15.10 | 15.10 | 118,512 | -0.37(-2.41%) |
Oct 20, 2023 | 15.75 | 15.75 | 15.45 | 15.48 | 115,788 | -0.29(-1.83%) |
Oct 19, 2023 | 15.82 | 15.94 | 15.76 | 15.76 | 67,112 | -0.05(-0.29%) |
Oct 18, 2023 | 16.00 | 16.00 | 15.78 | 15.81 | 74,405 | -0.23(-1.45%) |
Oct 17, 2023 | 16.03 | 16.09 | 16.00 | 16.04 | 55,938 | -0.01(-0.06%) |
Oct 16, 2023 | 16.01 | 16.12 | 16.00 | 16.05 | 43,520 | +0.04(+0.23%) |
Oct 13, 2023 | 16.09 | 16.14 | 16.00 | 16.02 | 39,756 | +0.01(+0.06%) |
Oct 12, 2023 | 16.02 | 16.03 | 15.90 | 16.01 | 71,457 | -0.06(-0.35%) |
Oct 11, 2023 | 16.10 | 16.17 | 15.95 | 16.06 | 65,391 | +0.08(+0.53%) |
Oct 10, 2023 | 15.84 | 16.05 | 15.84 | 15.98 | 61,835 | +0.21(+1.36%) |
Oct 09, 2023 | 15.76 | 15.80 | 15.63 | 15.76 | 63,815 | -0.12(-0.76%) |
Oct 06, 2023 | 15.77 | 15.98 | 15.77 | 15.89 | 70,802 | +0.10(+0.65%) |
Oct 05, 2023 | 15.59 | 15.80 | 15.57 | 15.78 | 66,710 | +0.12(+0.77%) |
Oct 04, 2023 | 15.88 | 15.92 | 15.66 | 15.66 | 123,299 | -0.25(-1.58%) |
Oct 03, 2023 | 16.00 | 16.08 | 15.89 | 15.91 | 95,257 | -0.18(-1.10%) |
Oct 02, 2023 | 16.25 | 16.25 | 16.07 | 16.09 | 99,112 | -0.15(-0.92%) |
Sep 29, 2023 | 16.27 | 16.29 | 16.16 | 16.24 | 112,561 | +0.11(+0.69%) |
Sep 28, 2023 | 16.08 | 16.13 | 16.01 | 16.13 | 123,196 | -0.02(-0.12%) |
Sep 27, 2023 | 16.05 | 16.32 | 16.05 | 16.15 | 105,197 | +0.09(+0.58%) |
Sep 26, 2023 | 16.19 | 16.27 | 16.05 | 16.05 | 56,578 | -0.23(-1.43%) |
Sep 25, 2023 | 16.01 | 16.31 | 16.24 | 16.29 | 135,096 | +0.21(+1.33%) |
Sep 22, 2023 | 16.05 | 16.11 | 15.99 | 16.07 | 97,923 | +0.13(+0.82%) |
Sep 21, 2023 | 16.03 | 16.06 | 15.93 | 15.94 | 95,207 | -0.08(-0.52%) |
Sep 20, 2023 | 16.10 | 16.17 | 16.02 | 16.03 | 127,413 | -0.01(-0.06%) |
Sep 19, 2023 | 16.05 | 16.05 | 15.95 | 16.03 | 67,883 | -0.01(-0.06%) |
Sep 18, 2023 | 16.03 | 16.07 | 16.00 | 16.04 | 94,359 | -0.07(-0.41%) |
Sep 15, 2023 | 16.19 | 16.30 | 16.11 | 16.11 | 183,481 | -0.13(-0.80%) |
Sep 14, 2023 | 16.06 | 16.29 | 16.05 | 16.24 | 206,424 | +0.21(+1.28%) |
Sep 13, 2023 | 16.06 | 16.06 | 15.96 | 16.03 | 65,357 | +0.02(+0.12%) |
Sep 12, 2023 | 16.07 | 16.07 | 15.90 | 16.02 | 100,413 | -0.07(-0.41%) |
Sep 11, 2023 | 15.84 | 16.08 | 15.79 | 16.08 | 178,524 | +0.36(+2.31%) |
Sep 08, 2023 | 15.66 | 15.77 | 15.65 | 15.72 | 140,371 | +0.09(+0.60%) |
Sep 07, 2023 | 15.53 | 15.65 | 15.53 | 15.62 | 113,452 | +0.11(+0.72%) |
Sep 06, 2023 | 15.59 | 15.61 | 15.46 | 15.51 | 59,830 | -0.06(-0.36%) |
Sep 05, 2023 | 15.38 | 15.70 | 15.34 | 15.57 | 184,301 | +0.20(+1.27%) |
Sep 01, 2023 | 15.38 | 15.47 | 15.34 | 15.37 | 93,114 | +0.02(+0.12%) |
Aug 31, 2023 | 15.42 | 15.42 | 15.29 | 15.35 | 87,712 | -0.03(-0.18%) |
Aug 30, 2023 | 15.43 | 15.48 | 15.34 | 15.38 | 83,183 | -0.09(-0.60%) |
Aug 29, 2023 | 15.48 | 15.52 | 15.42 | 15.48 | 116,728 | +0.02(+0.12%) |
Aug 28, 2023 | 15.51 | 15.51 | 15.34 | 15.46 | 108,129 | +0.02(+0.12%) |
Aug 25, 2023 | 15.35 | 15.44 | 15.24 | 15.44 | 110,444 | +0.13(+0.85%) |
Aug 24, 2023 | 15.39 | 15.43 | 15.31 | 15.31 | 38,236 | -0.12(-0.79%) |
Aug 23, 2023 | 15.41 | 15.44 | 15.20 | 15.43 | 115,120 | +0.12(+0.79%) |
Aug 22, 2023 | 15.15 | 15.41 | 15.14 | 15.31 | 143,321 | +0.18(+1.20%) |
Aug 21, 2023 | 15.09 | 15.23 | 15.08 | 15.13 | 125,862 | +0.08(+0.54%) |
Aug 18, 2023 | 15.04 | 15.04 | 14.94 | 15.04 | 65,732 | +0.00(+0.00%) |
Aug 17, 2023 | 15.08 | 15.11 | 14.98 | 15.04 | 69,711 | -0.04(-0.24%) |
Aug 16, 2023 | 15.11 | 15.14 | 15.02 | 15.08 | 162,266 | +0.04(+0.24%) |
Aug 15, 2023 | 15.18 | 15.18 | 15.02 | 15.04 | 53,345 | -0.10(-0.66%) |
Aug 14, 2023 | 14.96 | 15.14 | 14.84 | 15.14 | 174,689 | +0.17(+1.15%) |
Aug 11, 2023 | 15.14 | 15.14 | 14.93 | 14.97 | 63,798 | -0.15(-0.96%) |
Aug 10, 2023 | 15.16 | 15.20 | 15.05 | 15.12 | 55,178 | -0.01(-0.06%) |
Aug 09, 2023 | 15.07 | 15.16 | 15.03 | 15.13 | 71,379 | +0.06(+0.42%) |
Aug 08, 2023 | 15.35 | 15.35 | 15.03 | 15.06 | 121,708 | -0.32(-2.07%) |
Aug 07, 2023 | 15.34 | 15.46 | 15.30 | 15.38 | 68,011 | +0.12(+0.77%) |
Aug 04, 2023 | 15.04 | 15.36 | 15.01 | 15.26 | 130,881 | +0.25(+1.70%) |
Aug 03, 2023 | 15.17 | 15.21 | 14.98 | 15.01 | 102,860 | -0.24(-1.55%) |
Aug 02, 2023 | 15.40 | 15.40 | 14.99 | 15.24 | 177,861 | -0.22(-1.41%) |