Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.07 | 15.38 | 15.06 | 15.33 | 79,766 | +0.26(+1.73%) |
Oct 30, 2023 | 14.92 | 15.09 | 14.80 | 15.07 | 104,190 | +0.27(+1.82%) |
Oct 27, 2023 | 14.92 | 14.99 | 14.66 | 14.80 | 73,682 | -0.16(-1.07%) |
Oct 26, 2023 | 15.01 | 15.28 | 14.84 | 14.96 | 69,452 | -0.02(-0.13%) |
Oct 25, 2023 | 15.01 | 15.60 | 14.82 | 14.98 | 64,162 | -0.09(-0.60%) |
Oct 24, 2023 | 15.58 | 15.59 | 15.03 | 15.07 | 71,305 | -0.38(-2.46%) |
Oct 23, 2023 | 15.07 | 15.50 | 15.01 | 15.45 | 109,399 | +0.33(+2.18%) |
Oct 20, 2023 | 15.44 | 15.47 | 15.07 | 15.12 | 84,091 | -0.25(-1.63%) |
Oct 19, 2023 | 15.53 | 15.59 | 15.30 | 15.37 | 63,453 | -0.14(-0.90%) |
Oct 18, 2023 | 15.46 | 15.65 | 15.16 | 15.51 | 83,886 | -0.06(-0.39%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.31 | 15.57 | 100,596 | +0.19(+1.24%) |
Oct 16, 2023 | 15.49 | 15.59 | 15.32 | 15.38 | 73,836 | +0.11(+0.72%) |
Oct 13, 2023 | 15.81 | 15.81 | 15.12 | 15.27 | 116,323 | -0.56(-3.54%) |
Oct 12, 2023 | 16.32 | 16.32 | 15.78 | 15.83 | 77,371 | -0.48(-2.94%) |
Oct 11, 2023 | 16.43 | 16.70 | 16.20 | 16.31 | 53,123 | -0.08(-0.49%) |
Oct 10, 2023 | 16.32 | 16.46 | 16.24 | 16.39 | 112,170 | +0.16(+0.99%) |
Oct 09, 2023 | 16.06 | 16.38 | 15.35 | 16.23 | 49,331 | +0.13(+0.81%) |
Oct 06, 2023 | 15.76 | 16.22 | 15.56 | 16.10 | 67,746 | +0.18(+1.13%) |
Oct 05, 2023 | 15.93 | 16.09 | 15.84 | 15.92 | 77,312 | +0.03(+0.19%) |
Oct 04, 2023 | 15.69 | 15.93 | 15.53 | 15.89 | 73,781 | +0.19(+1.21%) |
Oct 03, 2023 | 15.67 | 15.95 | 15.66 | 15.70 | 70,591 | -0.22(-1.38%) |
Oct 02, 2023 | 15.76 | 15.99 | 15.64 | 15.92 | 95,932 | +0.06(+0.38%) |
Sep 29, 2023 | 16.19 | 16.34 | 15.77 | 15.86 | 300,281 | -0.20(-1.25%) |
Sep 28, 2023 | 15.90 | 16.28 | 15.87 | 16.06 | 101,876 | +0.20(+1.26%) |
Sep 27, 2023 | 15.58 | 15.92 | 15.50 | 15.86 | 124,317 | +0.38(+2.45%) |
Sep 26, 2023 | 15.56 | 15.69 | 15.38 | 15.48 | 84,393 | -0.21(-1.34%) |
Sep 25, 2023 | 15.50 | 15.83 | 15.61 | 15.69 | 116,786 | +0.09(+0.58%) |
Sep 22, 2023 | 16.18 | 16.41 | 15.58 | 15.60 | 103,220 | -0.58(-3.58%) |
Sep 21, 2023 | 16.26 | 16.39 | 16.13 | 16.18 | 117,522 | -0.26(-1.58%) |
Sep 20, 2023 | 16.80 | 17.07 | 16.41 | 16.44 | 59,127 | -0.29(-1.73%) |
Sep 19, 2023 | 16.65 | 16.80 | 16.59 | 16.73 | 74,742 | +0.07(+0.42%) |
Sep 18, 2023 | 16.61 | 16.70 | 16.35 | 16.66 | 68,192 | +0.09(+0.54%) |
Sep 15, 2023 | 16.58 | 16.68 | 16.41 | 16.57 | 169,329 | -0.02(-0.12%) |
Sep 14, 2023 | 16.63 | 16.76 | 16.47 | 16.59 | 82,147 | +0.09(+0.55%) |
Sep 13, 2023 | 16.45 | 16.55 | 16.27 | 16.50 | 125,981 | -0.03(-0.18%) |
Sep 12, 2023 | 16.77 | 16.91 | 16.53 | 16.53 | 104,922 | -0.29(-1.72%) |
Sep 11, 2023 | 16.73 | 16.86 | 16.60 | 16.82 | 119,131 | +0.12(+0.72%) |
Sep 08, 2023 | 17.01 | 17.05 | 16.62 | 16.70 | 79,534 | -0.25(-1.47%) |
Sep 07, 2023 | 17.05 | 17.15 | 16.81 | 16.95 | 98,392 | -0.23(-1.34%) |
Sep 06, 2023 | 16.75 | 17.26 | 16.75 | 17.18 | 114,445 | +0.40(+2.38%) |
Sep 05, 2023 | 17.41 | 17.50 | 16.77 | 16.78 | 65,464 | -0.82(-4.66%) |
Sep 01, 2023 | 17.68 | 17.88 | 17.54 | 17.60 | 63,964 | +0.07(+0.40%) |
Aug 31, 2023 | 17.82 | 17.89 | 17.39 | 17.53 | 96,588 | -0.27(-1.52%) |
Aug 30, 2023 | 17.51 | 17.83 | 17.38 | 17.80 | 73,497 | +0.17(+0.96%) |
Aug 29, 2023 | 17.21 | 17.73 | 17.01 | 17.63 | 80,303 | +0.42(+2.44%) |
Aug 28, 2023 | 17.03 | 17.46 | 17.03 | 17.21 | 66,134 | +0.26(+1.53%) |
Aug 25, 2023 | 16.81 | 16.95 | 16.45 | 16.95 | 139,088 | +0.28(+1.68%) |
Aug 24, 2023 | 16.86 | 16.99 | 16.64 | 16.67 | 138,223 | -0.35(-2.06%) |
Aug 23, 2023 | 17.17 | 17.50 | 16.98 | 17.02 | 105,874 | -0.15(-0.87%) |
Aug 22, 2023 | 17.09 | 17.50 | 16.93 | 17.17 | 96,500 | +0.18(+1.06%) |
Aug 21, 2023 | 16.87 | 17.99 | 16.86 | 16.99 | 78,856 | +0.15(+0.89%) |
Aug 18, 2023 | 16.72 | 17.01 | 16.57 | 16.84 | 77,602 | +0.03(+0.18%) |
Aug 17, 2023 | 16.87 | 17.16 | 16.79 | 16.81 | 88,692 | -0.02(-0.12%) |
Aug 16, 2023 | 16.73 | 17.11 | 16.72 | 16.83 | 111,877 | +0.19(+1.14%) |
Aug 15, 2023 | 16.97 | 17.13 | 16.58 | 16.64 | 196,191 | -0.46(-2.69%) |
Aug 14, 2023 | 16.86 | 17.26 | 16.80 | 17.10 | 110,881 | +0.14(+0.83%) |
Aug 11, 2023 | 17.03 | 17.36 | 16.86 | 16.96 | 110,399 | -0.13(-0.76%) |
Aug 10, 2023 | 17.37 | 17.70 | 16.98 | 17.09 | 134,344 | -0.13(-0.75%) |
Aug 09, 2023 | 17.01 | 17.63 | 16.85 | 17.22 | 239,042 | -0.89(-4.91%) |
Aug 08, 2023 | 17.40 | 18.43 | 17.39 | 18.11 | 147,640 | +0.69(+3.96%) |
Aug 07, 2023 | 17.36 | 18.64 | 17.34 | 17.42 | 239,571 | +0.40(+2.35%) |
Aug 04, 2023 | 19.02 | 19.54 | 16.50 | 17.02 | 517,406 | -4.11(-19.45%) |
Aug 03, 2023 | 20.81 | 21.60 | 20.59 | 21.13 | 123,018 | +0.07(+0.33%) |
Aug 02, 2023 | 21.12 | 21.66 | 20.93 | 21.06 | 184,622 | -0.47(-2.18%) |