Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.94 | 15.19 | 14.76 | 15.18 | 2,754,572 | +0.33(+2.22%) |
Oct 30, 2023 | 14.61 | 14.93 | 14.59 | 14.85 | 1,299,354 | +0.47(+3.30%) |
Oct 27, 2023 | 14.85 | 14.96 | 14.26 | 14.37 | 2,308,802 | -0.49(-3.30%) |
Oct 26, 2023 | 14.83 | 15.04 | 14.74 | 14.86 | 1,963,043 | +0.11(+0.72%) |
Oct 25, 2023 | 14.87 | 15.00 | 14.76 | 14.76 | 1,874,316 | -0.25(-1.67%) |
Oct 24, 2023 | 15.03 | 15.16 | 14.92 | 15.01 | 1,916,308 | +0.10(+0.65%) |
Oct 23, 2023 | 14.77 | 15.15 | 14.66 | 14.91 | 2,251,038 | -0.03(-0.19%) |
Oct 20, 2023 | 15.35 | 15.40 | 14.94 | 14.94 | 2,730,122 | -0.31(-2.02%) |
Oct 19, 2023 | 15.47 | 15.68 | 15.25 | 15.25 | 2,428,298 | -0.28(-1.80%) |
Oct 18, 2023 | 15.47 | 15.64 | 15.38 | 15.53 | 2,216,258 | -0.08(-0.49%) |
Oct 17, 2023 | 15.27 | 15.77 | 15.27 | 15.61 | 1,853,390 | +0.27(+1.76%) |
Oct 16, 2023 | 15.16 | 15.48 | 15.13 | 15.34 | 1,783,992 | +0.28(+1.85%) |
Oct 13, 2023 | 15.12 | 15.19 | 14.99 | 15.06 | 2,123,129 | -0.01(-0.06%) |
Oct 12, 2023 | 15.02 | 15.08 | 14.86 | 15.07 | 2,215,064 | +0.10(+0.64%) |
Oct 11, 2023 | 14.88 | 15.03 | 14.72 | 14.97 | 1,764,600 | +0.13(+0.84%) |
Oct 10, 2023 | 14.64 | 14.87 | 14.56 | 14.85 | 1,967,409 | +0.32(+2.19%) |
Oct 09, 2023 | 14.40 | 14.58 | 14.22 | 14.53 | 1,743,704 | +0.05(+0.33%) |
Oct 06, 2023 | 14.36 | 14.65 | 14.20 | 14.48 | 2,197,452 | +0.05(+0.33%) |
Oct 05, 2023 | 14.39 | 14.56 | 14.38 | 14.43 | 2,402,931 | +0.05(+0.34%) |
Oct 04, 2023 | 14.27 | 14.43 | 14.14 | 14.38 | 4,378,373 | +0.16(+1.15%) |
Oct 03, 2023 | 14.58 | 14.59 | 14.18 | 14.22 | 1,578,668 | -0.48(-3.27%) |
Oct 02, 2023 | 14.76 | 14.89 | 14.54 | 14.70 | 2,789,283 | -0.07(-0.46%) |
Sep 29, 2023 | 15.04 | 15.07 | 14.68 | 14.77 | 2,526,771 | -0.14(-0.97%) |
Sep 28, 2023 | 14.64 | 15.01 | 14.60 | 14.91 | 2,717,134 | +0.24(+1.64%) |
Sep 27, 2023 | 14.70 | 14.95 | 14.63 | 14.67 | 2,615,794 | +0.07(+0.46%) |
Sep 26, 2023 | 14.80 | 14.86 | 14.59 | 14.61 | 2,235,467 | -0.32(-2.12%) |
Sep 25, 2023 | 14.69 | 14.95 | 14.86 | 14.92 | 1,496,852 | +0.14(+0.97%) |
Sep 22, 2023 | 15.05 | 15.07 | 14.77 | 14.78 | 1,808,105 | -0.23(-1.53%) |
Sep 21, 2023 | 14.98 | 15.16 | 14.97 | 15.01 | 2,237,537 | -0.12(-0.82%) |
Sep 20, 2023 | 15.36 | 15.48 | 15.13 | 15.13 | 2,189,182 | -0.17(-1.13%) |
Sep 19, 2023 | 15.44 | 15.47 | 15.24 | 15.30 | 2,212,062 | -0.09(-0.56%) |
Sep 18, 2023 | 15.41 | 15.57 | 15.32 | 15.39 | 3,713,210 | -0.12(-0.74%) |
Sep 15, 2023 | 15.15 | 15.67 | 15.12 | 15.51 | 44,193,700 | +0.31(+2.02%) |
Sep 14, 2023 | 15.26 | 15.37 | 14.87 | 15.20 | 3,912,988 | +0.09(+0.57%) |
Sep 13, 2023 | 15.52 | 15.52 | 15.09 | 15.11 | 3,487,558 | -0.36(-2.35%) |
Sep 12, 2023 | 15.32 | 15.52 | 15.29 | 15.48 | 2,336,128 | +0.11(+0.69%) |
Sep 11, 2023 | 15.52 | 15.55 | 15.31 | 15.37 | 3,618,703 | -0.10(-0.62%) |
Sep 08, 2023 | 15.37 | 15.51 | 15.31 | 15.47 | 3,939,972 | +0.12(+0.75%) |
Sep 07, 2023 | 15.25 | 15.45 | 15.18 | 15.35 | 4,044,727 | +0.03(+0.19%) |
Sep 06, 2023 | 15.07 | 15.33 | 15.06 | 15.32 | 5,383,275 | +0.23(+1.52%) |
Sep 05, 2023 | 15.21 | 15.47 | 15.05 | 15.09 | 7,613,320 | +0.70(+4.86%) |
Sep 01, 2023 | 14.45 | 14.56 | 14.36 | 14.39 | 823,127 | +0.01(+0.07%) |
Aug 31, 2023 | 14.47 | 14.47 | 14.33 | 14.38 | 1,345,942 | -0.05(-0.33%) |
Aug 30, 2023 | 14.49 | 14.54 | 14.34 | 14.43 | 842,469 | -0.10(-0.66%) |
Aug 29, 2023 | 14.18 | 14.53 | 14.12 | 14.53 | 1,726,263 | +0.33(+2.35%) |
Aug 28, 2023 | 13.87 | 14.29 | 13.87 | 14.20 | 1,462,759 | +0.43(+3.11%) |
Aug 25, 2023 | 13.86 | 13.92 | 13.66 | 13.77 | 782,386 | -0.10(-0.69%) |
Aug 24, 2023 | 13.99 | 14.15 | 13.85 | 13.86 | 1,007,996 | -0.12(-0.89%) |
Aug 23, 2023 | 14.03 | 14.11 | 13.96 | 13.99 | 948,939 | +0.03(+0.20%) |
Aug 22, 2023 | 13.89 | 13.97 | 13.73 | 13.96 | 948,011 | +0.12(+0.90%) |
Aug 21, 2023 | 13.99 | 13.99 | 13.79 | 13.83 | 1,172,044 | -0.18(-1.29%) |
Aug 18, 2023 | 13.66 | 14.06 | 13.65 | 14.01 | 1,342,174 | +0.23(+1.66%) |
Aug 17, 2023 | 14.04 | 14.11 | 13.77 | 13.79 | 1,037,808 | -0.26(-1.83%) |
Aug 16, 2023 | 14.14 | 14.28 | 14.03 | 14.04 | 771,910 | -0.07(-0.47%) |
Aug 15, 2023 | 14.04 | 14.21 | 13.99 | 14.11 | 957,757 | -0.07(-0.47%) |
Aug 14, 2023 | 14.20 | 14.21 | 14.08 | 14.18 | 833,071 | -0.04(-0.27%) |
Aug 11, 2023 | 14.36 | 14.40 | 14.14 | 14.21 | 1,393,925 | -0.16(-1.13%) |
Aug 10, 2023 | 14.67 | 14.69 | 14.30 | 14.38 | 1,092,790 | -0.22(-1.50%) |
Aug 09, 2023 | 14.47 | 14.67 | 14.38 | 14.60 | 1,981,182 | +0.18(+1.26%) |
Aug 08, 2023 | 14.40 | 14.50 | 14.20 | 14.41 | 2,011,814 | -0.11(-0.79%) |
Aug 07, 2023 | 14.26 | 14.59 | 14.15 | 14.53 | 1,524,383 | +0.22(+1.53%) |
Aug 04, 2023 | 14.20 | 14.70 | 14.12 | 14.31 | 2,630,433 | +0.30(+2.11%) |
Aug 03, 2023 | 14.19 | 14.19 | 13.76 | 14.01 | 2,856,695 | -0.29(-2.00%) |
Aug 02, 2023 | 14.41 | 14.50 | 14.21 | 14.30 | 1,419,074 | -0.28(-1.90%) |