Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.60 | 15.79 | 15.39 | 15.51 | 18,258,186 | -0.13(-0.81%) |
Oct 30, 2023 | 15.82 | 15.88 | 15.60 | 15.63 | 17,943,884 | -0.21(-1.35%) |
Oct 27, 2023 | 15.75 | 15.93 | 15.37 | 15.85 | 26,327,648 | +0.03(+0.18%) |
Oct 26, 2023 | 16.06 | 16.08 | 15.62 | 15.82 | 23,856,348 | -0.27(-1.69%) |
Oct 25, 2023 | 16.03 | 16.37 | 16.03 | 16.09 | 20,983,704 | +0.02(+0.12%) |
Oct 24, 2023 | 15.86 | 16.10 | 15.79 | 16.07 | 12,809,449 | +0.01(+0.06%) |
Oct 23, 2023 | 16.23 | 16.36 | 15.91 | 16.06 | 20,197,646 | -0.33(-2.01%) |
Oct 20, 2023 | 16.20 | 16.63 | 16.19 | 16.39 | 31,068,136 | +0.27(+1.69%) |
Oct 19, 2023 | 15.98 | 16.14 | 15.79 | 16.12 | 19,954,070 | +0.07(+0.42%) |
Oct 18, 2023 | 16.08 | 16.24 | 15.92 | 16.05 | 22,288,438 | +0.12(+0.73%) |
Oct 17, 2023 | 15.35 | 15.94 | 15.30 | 15.93 | 19,184,622 | +0.59(+3.86%) |
Oct 16, 2023 | 15.20 | 15.46 | 15.14 | 15.34 | 11,004,647 | +0.07(+0.45%) |
Oct 13, 2023 | 15.12 | 15.38 | 14.97 | 15.27 | 21,087,626 | +0.58(+3.96%) |
Oct 12, 2023 | 14.60 | 14.74 | 14.58 | 14.69 | 21,284,832 | -0.08(-0.53%) |
Oct 11, 2023 | 14.70 | 14.77 | 14.58 | 14.77 | 16,391,758 | +0.25(+1.74%) |
Oct 10, 2023 | 14.47 | 14.54 | 14.37 | 14.52 | 17,206,216 | +0.11(+0.74%) |
Oct 09, 2023 | 14.44 | 14.58 | 14.34 | 14.41 | 16,957,106 | +0.26(+1.85%) |
Oct 06, 2023 | 14.01 | 14.26 | 13.96 | 14.15 | 19,398,754 | +0.20(+1.46%) |
Oct 05, 2023 | 13.81 | 13.97 | 13.69 | 13.95 | 17,320,316 | +0.16(+1.20%) |
Oct 04, 2023 | 13.76 | 13.81 | 13.41 | 13.78 | 24,255,044 | +0.01(+0.07%) |
Oct 03, 2023 | 13.82 | 14.05 | 13.74 | 13.77 | 19,843,410 | -0.04(-0.28%) |
Oct 02, 2023 | 13.93 | 13.96 | 13.62 | 13.81 | 17,053,982 | -0.31(-2.20%) |
Sep 29, 2023 | 14.41 | 14.41 | 13.98 | 14.12 | 16,852,700 | -0.01(-0.07%) |
Sep 28, 2023 | 14.29 | 14.33 | 14.04 | 14.13 | 22,426,066 | -0.08(-0.55%) |
Sep 27, 2023 | 14.68 | 14.71 | 14.08 | 14.21 | 30,957,548 | -0.55(-3.75%) |
Sep 26, 2023 | 15.00 | 15.06 | 14.73 | 14.76 | 15,204,867 | -0.33(-2.19%) |
Sep 25, 2023 | 15.28 | 15.15 | 15.05 | 15.09 | 13,604,601 | -0.23(-1.52%) |
Sep 22, 2023 | 15.69 | 15.74 | 15.32 | 15.32 | 14,376,000 | -0.23(-1.50%) |
Sep 21, 2023 | 15.62 | 15.74 | 15.49 | 15.56 | 11,937,591 | -0.38(-2.38%) |
Sep 20, 2023 | 15.90 | 16.31 | 15.89 | 15.93 | 22,114,264 | +0.09(+0.55%) |
Sep 19, 2023 | 16.23 | 16.26 | 15.71 | 15.85 | 15,434,092 | -0.34(-2.10%) |
Sep 18, 2023 | 16.22 | 16.29 | 16.08 | 16.19 | 9,755,753 | +0.04(+0.24%) |
Sep 15, 2023 | 15.92 | 16.20 | 15.90 | 16.15 | 18,439,924 | +0.30(+1.90%) |
Sep 14, 2023 | 15.71 | 15.94 | 15.70 | 15.85 | 13,246,697 | +0.20(+1.30%) |
Sep 13, 2023 | 15.58 | 15.66 | 15.49 | 15.64 | 10,229,079 | +0.07(+0.44%) |
Sep 12, 2023 | 15.44 | 15.71 | 15.43 | 15.58 | 7,700,142 | -0.02(-0.12%) |
Sep 11, 2023 | 15.50 | 15.61 | 15.40 | 15.60 | 8,739,990 | +0.28(+1.84%) |
Sep 08, 2023 | 15.35 | 15.53 | 15.28 | 15.31 | 8,518,317 | -0.01(-0.06%) |
Sep 07, 2023 | 15.32 | 15.38 | 15.27 | 15.32 | 8,923,107 | -0.05(-0.32%) |
Sep 06, 2023 | 15.37 | 15.54 | 15.28 | 15.37 | 9,538,978 | -0.08(-0.50%) |
Sep 05, 2023 | 15.54 | 15.67 | 15.38 | 15.45 | 10,812,523 | -0.19(-1.24%) |
Sep 01, 2023 | 15.93 | 15.96 | 15.63 | 15.64 | 12,411,276 | -0.09(-0.56%) |
Aug 31, 2023 | 15.84 | 15.90 | 15.63 | 15.73 | 7,868,216 | -0.14(-0.86%) |
Aug 30, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 10,622,068 | +0.24(+1.52%) |
Aug 29, 2023 | 15.45 | 15.73 | 15.41 | 15.63 | 15,737,696 | +0.14(+0.93%) |
Aug 28, 2023 | 15.28 | 15.51 | 15.23 | 15.49 | 11,517,098 | +0.27(+1.76%) |
Aug 25, 2023 | 15.27 | 15.33 | 14.90 | 15.22 | 17,182,314 | -0.06(-0.38%) |
Aug 24, 2023 | 15.30 | 15.39 | 15.09 | 15.28 | 12,000,521 | -0.13(-0.87%) |
Aug 23, 2023 | 15.30 | 15.61 | 15.27 | 15.41 | 22,112,684 | +0.26(+1.70%) |
Aug 22, 2023 | 15.05 | 15.18 | 14.90 | 15.15 | 13,340,354 | +0.12(+0.83%) |
Aug 21, 2023 | 15.00 | 15.05 | 14.80 | 15.03 | 12,658,311 | +0.10(+0.64%) |
Aug 18, 2023 | 14.90 | 14.97 | 14.81 | 14.93 | 14,170,763 | -0.05(-0.32%) |
Aug 17, 2023 | 15.14 | 15.19 | 14.83 | 14.98 | 13,601,961 | -0.11(-0.70%) |
Aug 16, 2023 | 15.36 | 15.38 | 15.05 | 15.08 | 14,713,354 | -0.24(-1.56%) |
Aug 15, 2023 | 15.86 | 15.89 | 15.26 | 15.32 | 18,939,480 | -0.62(-3.90%) |
Aug 14, 2023 | 15.99 | 16.05 | 15.84 | 15.94 | 11,577,631 | -0.23(-1.42%) |
Aug 11, 2023 | 15.87 | 16.17 | 15.84 | 16.17 | 9,688,934 | +0.24(+1.50%) |
Aug 10, 2023 | 15.89 | 16.12 | 15.79 | 15.93 | 12,529,435 | +0.17(+1.09%) |
Aug 09, 2023 | 15.84 | 15.87 | 15.64 | 15.76 | 12,004,354 | +0.03(+0.18%) |
Aug 08, 2023 | 15.53 | 15.76 | 15.28 | 15.73 | 12,650,007 | -0.05(-0.30%) |
Aug 07, 2023 | 15.74 | 15.87 | 15.66 | 15.78 | 10,557,921 | +0.01(+0.06%) |
Aug 04, 2023 | 15.79 | 15.85 | 15.61 | 15.77 | 16,609,668 | +0.17(+1.10%) |
Aug 03, 2023 | 15.83 | 15.93 | 15.56 | 15.60 | 18,783,174 | -0.22(-1.39%) |
Aug 02, 2023 | 16.23 | 16.27 | 15.79 | 15.82 | 16,375,744 | -0.47(-2.88%) |