Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.36 | 15.86 | 15.23 | 15.63 | 3,186,515 | +0.31(+2.02%) |
Oct 30, 2023 | 15.59 | 15.61 | 15.06 | 15.32 | 3,065,047 | +0.00(+0.00%) |
Oct 27, 2023 | 15.66 | 15.74 | 15.28 | 15.32 | 2,521,204 | -0.01(-0.07%) |
Oct 26, 2023 | 15.39 | 15.65 | 15.16 | 15.33 | 2,805,539 | -0.08(-0.52%) |
Oct 25, 2023 | 16.12 | 16.26 | 15.31 | 15.41 | 3,146,654 | -0.89(-5.46%) |
Oct 24, 2023 | 16.25 | 16.83 | 16.02 | 16.30 | 5,026,101 | +0.25(+1.56%) |
Oct 23, 2023 | 15.66 | 16.14 | 15.39 | 16.05 | 2,885,077 | +0.07(+0.44%) |
Oct 20, 2023 | 16.58 | 16.59 | 15.65 | 15.98 | 5,615,087 | -0.67(-4.02%) |
Oct 19, 2023 | 17.02 | 17.16 | 16.63 | 16.65 | 3,179,696 | -0.23(-1.36%) |
Oct 18, 2023 | 17.43 | 17.60 | 16.80 | 16.88 | 4,509,452 | -0.67(-3.82%) |
Oct 17, 2023 | 17.10 | 17.93 | 17.02 | 17.55 | 6,737,035 | +0.21(+1.21%) |
Oct 16, 2023 | 16.60 | 17.43 | 16.54 | 17.34 | 5,313,676 | +0.84(+5.09%) |
Oct 13, 2023 | 16.76 | 16.83 | 16.23 | 16.50 | 5,022,676 | -0.36(-2.14%) |
Oct 12, 2023 | 17.34 | 17.36 | 16.47 | 16.86 | 3,489,054 | -0.42(-2.43%) |
Oct 11, 2023 | 17.20 | 17.56 | 17.11 | 17.28 | 3,186,511 | +0.23(+1.35%) |
Oct 10, 2023 | 16.95 | 17.39 | 16.93 | 17.05 | 4,557,206 | +0.23(+1.37%) |
Oct 09, 2023 | 16.17 | 16.95 | 16.02 | 16.82 | 4,538,910 | -0.09(-0.53%) |
Oct 06, 2023 | 16.04 | 16.97 | 16.02 | 16.91 | 3,661,769 | +0.63(+3.87%) |
Oct 05, 2023 | 16.60 | 16.72 | 16.02 | 16.28 | 2,535,776 | -0.32(-1.93%) |
Oct 04, 2023 | 16.41 | 16.72 | 16.17 | 16.60 | 4,280,869 | +0.33(+2.03%) |
Oct 03, 2023 | 16.68 | 16.77 | 16.00 | 16.27 | 7,797,287 | -0.60(-3.56%) |
Oct 02, 2023 | 16.85 | 17.20 | 16.72 | 16.87 | 5,563,869 | +0.01(+0.06%) |
Sep 29, 2023 | 16.64 | 17.02 | 16.58 | 16.86 | 4,810,770 | +0.52(+3.18%) |
Sep 28, 2023 | 15.97 | 16.41 | 15.79 | 16.34 | 6,112,006 | +0.19(+1.18%) |
Sep 27, 2023 | 16.01 | 16.42 | 15.84 | 16.15 | 7,174,123 | +0.32(+2.02%) |
Sep 26, 2023 | 15.46 | 15.89 | 15.38 | 15.83 | 5,468,261 | +0.17(+1.09%) |
Sep 25, 2023 | 15.73 | 15.71 | 15.54 | 15.66 | 3,602,404 | -0.14(-0.89%) |
Sep 22, 2023 | 16.13 | 16.16 | 15.75 | 15.80 | 4,272,772 | -0.11(-0.69%) |
Sep 21, 2023 | 16.38 | 16.45 | 15.51 | 15.91 | 7,816,650 | -0.64(-3.87%) |
Sep 20, 2023 | 16.72 | 17.07 | 16.52 | 16.55 | 4,536,133 | -0.04(-0.24%) |
Sep 19, 2023 | 16.48 | 16.70 | 16.12 | 16.59 | 4,740,295 | +0.03(+0.18%) |
Sep 18, 2023 | 16.69 | 16.93 | 16.55 | 16.56 | 5,667,936 | -0.24(-1.43%) |
Sep 15, 2023 | 17.09 | 17.21 | 16.78 | 16.80 | 13,121,437 | -0.41(-2.38%) |
Sep 14, 2023 | 16.84 | 17.32 | 16.80 | 17.21 | 4,905,465 | +0.47(+2.81%) |
Sep 13, 2023 | 17.01 | 17.10 | 16.66 | 16.74 | 4,756,318 | -0.30(-1.76%) |
Sep 12, 2023 | 17.46 | 17.80 | 17.01 | 17.04 | 5,599,926 | -0.63(-3.57%) |
Sep 11, 2023 | 17.11 | 17.90 | 17.07 | 17.67 | 5,509,015 | +0.73(+4.31%) |
Sep 08, 2023 | 17.08 | 17.24 | 16.75 | 16.94 | 4,602,647 | -0.10(-0.59%) |
Sep 07, 2023 | 17.00 | 17.28 | 16.82 | 17.04 | 4,767,964 | -0.29(-1.67%) |
Sep 06, 2023 | 17.57 | 17.98 | 17.26 | 17.33 | 6,371,976 | -0.56(-3.13%) |
Sep 05, 2023 | 17.00 | 17.92 | 16.90 | 17.89 | 9,312,766 | +0.68(+3.95%) |
Sep 01, 2023 | 17.26 | 18.35 | 17.16 | 17.21 | 15,082,344 | +0.58(+3.49%) |
Aug 31, 2023 | 16.24 | 16.66 | 15.92 | 16.63 | 15,161,697 | +0.35(+2.15%) |
Aug 30, 2023 | 16.28 | 16.36 | 15.55 | 16.28 | 12,794,808 | -0.35(-2.10%) |
Aug 29, 2023 | 16.36 | 17.10 | 16.36 | 16.63 | 8,683,949 | +0.08(+0.48%) |
Aug 28, 2023 | 16.61 | 16.88 | 16.09 | 16.55 | 8,010,369 | -0.02(-0.12%) |
Aug 25, 2023 | 16.14 | 17.50 | 15.83 | 16.57 | 12,268,362 | +0.53(+3.30%) |
Aug 24, 2023 | 16.80 | 16.89 | 16.02 | 16.04 | 8,189,933 | -0.63(-3.78%) |
Aug 23, 2023 | 16.34 | 16.76 | 15.97 | 16.67 | 8,867,954 | +0.43(+2.65%) |
Aug 22, 2023 | 16.23 | 16.57 | 15.98 | 16.24 | 16,765,340 | -0.58(-3.45%) |
Aug 21, 2023 | 14.65 | 17.19 | 14.56 | 16.82 | 30,923,814 | +2.34(+16.16%) |
Aug 18, 2023 | 14.00 | 14.55 | 13.87 | 14.48 | 6,199,982 | +0.24(+1.69%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.06 | 14.24 | 6,417,465 | -0.47(-3.20%) |
Aug 16, 2023 | 14.71 | 14.93 | 14.60 | 14.71 | 6,994,525 | -0.06(-0.41%) |
Aug 15, 2023 | 15.03 | 15.19 | 14.65 | 14.77 | 5,648,870 | -0.39(-2.57%) |
Aug 14, 2023 | 14.99 | 15.32 | 14.86 | 15.16 | 4,381,946 | +0.04(+0.26%) |
Aug 11, 2023 | 14.77 | 15.31 | 14.77 | 15.12 | 4,026,700 | +0.13(+0.87%) |
Aug 10, 2023 | 15.33 | 15.63 | 14.99 | 14.99 | 4,635,718 | -0.14(-0.93%) |
Aug 09, 2023 | 14.96 | 15.36 | 14.74 | 15.13 | 5,932,435 | +0.24(+1.61%) |
Aug 08, 2023 | 15.13 | 15.17 | 14.54 | 14.89 | 8,776,290 | -0.71(-4.55%) |
Aug 07, 2023 | 15.57 | 15.67 | 15.00 | 15.60 | 5,804,208 | -0.07(-0.45%) |
Aug 04, 2023 | 15.90 | 15.92 | 15.04 | 15.67 | 6,514,923 | -0.30(-1.88%) |
Aug 03, 2023 | 15.96 | 16.15 | 15.74 | 15.97 | 5,161,643 | -0.04(-0.25%) |
Aug 02, 2023 | 16.66 | 16.66 | 15.53 | 16.01 | 8,056,562 | -0.94(-5.55%) |