Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.14 | 14.73 | 14.03 | 14.57 | 508,279 | +0.33(+2.32%) |
Oct 30, 2023 | 13.58 | 14.38 | 13.58 | 14.24 | 375,127 | +0.66(+4.86%) |
Oct 27, 2023 | 14.64 | 15.18 | 13.55 | 13.58 | 518,341 | -1.06(-7.24%) |
Oct 26, 2023 | 14.14 | 14.88 | 14.02 | 14.64 | 585,570 | +0.63(+4.50%) |
Oct 25, 2023 | 13.70 | 14.11 | 13.41 | 14.01 | 540,284 | +0.10(+0.72%) |
Oct 24, 2023 | 13.68 | 14.15 | 13.60 | 13.91 | 637,901 | +0.27(+1.94%) |
Oct 23, 2023 | 14.53 | 14.80 | 13.64 | 13.64 | 828,212 | -1.20(-8.05%) |
Oct 20, 2023 | 14.69 | 15.33 | 14.30 | 14.84 | 721,221 | +0.25(+1.71%) |
Oct 19, 2023 | 14.30 | 14.76 | 14.13 | 14.59 | 603,189 | +0.28(+1.96%) |
Oct 18, 2023 | 14.63 | 14.90 | 14.17 | 14.31 | 403,494 | -0.55(-3.70%) |
Oct 17, 2023 | 14.50 | 15.10 | 14.50 | 14.86 | 569,862 | +0.21(+1.43%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.52 | 14.65 | 678,884 | -0.58(-3.81%) |
Oct 13, 2023 | 14.78 | 15.48 | 14.42 | 15.23 | 460,160 | +0.48(+3.25%) |
Oct 12, 2023 | 15.14 | 15.14 | 14.66 | 14.75 | 526,654 | -0.42(-2.77%) |
Oct 11, 2023 | 15.23 | 15.47 | 14.70 | 15.17 | 266,217 | -0.04(-0.26%) |
Oct 10, 2023 | 15.36 | 15.54 | 14.82 | 15.21 | 440,367 | -0.11(-0.72%) |
Oct 09, 2023 | 16.02 | 16.02 | 15.04 | 15.32 | 646,550 | -0.86(-5.32%) |
Oct 06, 2023 | 15.96 | 16.70 | 15.81 | 16.18 | 510,223 | +0.07(+0.43%) |
Oct 05, 2023 | 15.92 | 16.19 | 15.62 | 16.11 | 582,663 | +0.21(+1.32%) |
Oct 04, 2023 | 16.06 | 16.24 | 15.63 | 15.90 | 444,422 | -0.28(-1.73%) |
Oct 03, 2023 | 15.66 | 16.45 | 15.40 | 16.18 | 1,266,342 | +0.39(+2.47%) |
Oct 02, 2023 | 17.01 | 17.01 | 15.40 | 15.79 | 977,169 | -1.32(-7.71%) |
Sep 29, 2023 | 16.60 | 17.14 | 15.66 | 17.11 | 1,260,403 | +0.61(+3.70%) |
Sep 28, 2023 | 16.53 | 16.90 | 15.98 | 16.50 | 800,706 | -0.10(-0.60%) |
Sep 27, 2023 | 16.02 | 16.62 | 15.62 | 16.60 | 876,933 | +0.64(+4.01%) |
Sep 26, 2023 | 16.12 | 16.64 | 15.70 | 15.96 | 666,768 | -0.19(-1.18%) |
Sep 25, 2023 | 16.70 | 16.42 | 16.14 | 16.15 | 463,749 | -0.63(-3.75%) |
Sep 22, 2023 | 16.81 | 17.07 | 16.61 | 16.78 | 287,367 | -0.02(-0.12%) |
Sep 21, 2023 | 16.47 | 16.95 | 16.33 | 16.80 | 444,068 | +0.18(+1.08%) |
Sep 20, 2023 | 17.88 | 17.89 | 16.46 | 16.62 | 591,932 | -1.21(-6.79%) |
Sep 19, 2023 | 17.93 | 17.93 | 17.24 | 17.83 | 423,714 | -0.17(-0.94%) |
Sep 18, 2023 | 17.83 | 18.12 | 17.46 | 18.00 | 606,446 | +0.11(+0.61%) |
Sep 15, 2023 | 18.55 | 18.88 | 17.64 | 17.89 | 2,176,587 | -0.62(-3.35%) |
Sep 14, 2023 | 18.76 | 19.16 | 18.48 | 18.51 | 521,059 | -0.20(-1.07%) |
Sep 13, 2023 | 19.10 | 19.44 | 18.65 | 18.71 | 512,026 | -0.47(-2.45%) |
Sep 12, 2023 | 19.70 | 20.00 | 19.16 | 19.18 | 408,534 | -0.61(-3.08%) |
Sep 11, 2023 | 19.80 | 20.05 | 19.43 | 19.79 | 559,126 | +0.08(+0.41%) |
Sep 08, 2023 | 19.61 | 19.91 | 19.21 | 19.71 | 492,324 | +0.11(+0.56%) |
Sep 07, 2023 | 20.12 | 20.18 | 19.55 | 19.60 | 737,186 | -0.32(-1.61%) |
Sep 06, 2023 | 19.90 | 20.05 | 18.88 | 19.92 | 834,459 | +0.09(+0.45%) |
Sep 05, 2023 | 19.44 | 20.42 | 19.44 | 19.83 | 619,069 | +0.11(+0.56%) |
Sep 01, 2023 | 20.53 | 20.83 | 19.48 | 19.72 | 497,885 | -0.68(-3.33%) |
Aug 31, 2023 | 21.07 | 21.32 | 20.40 | 20.40 | 481,515 | -0.74(-3.50%) |
Aug 30, 2023 | 20.75 | 21.19 | 20.57 | 21.14 | 371,750 | +0.47(+2.27%) |
Aug 29, 2023 | 20.88 | 21.10 | 20.57 | 20.67 | 331,862 | -0.17(-0.82%) |
Aug 28, 2023 | 20.70 | 20.92 | 20.56 | 20.84 | 271,798 | +0.29(+1.41%) |
Aug 25, 2023 | 20.48 | 20.67 | 20.14 | 20.55 | 263,231 | +0.14(+0.69%) |
Aug 24, 2023 | 20.75 | 20.75 | 20.17 | 20.41 | 465,894 | -0.33(-1.59%) |
Aug 23, 2023 | 20.15 | 21.15 | 20.15 | 20.74 | 351,814 | +0.70(+3.49%) |
Aug 22, 2023 | 19.73 | 20.05 | 19.43 | 20.04 | 390,761 | +0.34(+1.73%) |
Aug 21, 2023 | 19.40 | 19.99 | 18.88 | 19.70 | 598,211 | +0.26(+1.34%) |
Aug 18, 2023 | 18.85 | 19.59 | 18.85 | 19.44 | 297,185 | +0.36(+1.89%) |
Aug 17, 2023 | 18.70 | 19.39 | 18.55 | 19.08 | 340,098 | +0.28(+1.49%) |
Aug 16, 2023 | 19.27 | 19.36 | 18.53 | 18.80 | 555,434 | -0.68(-3.49%) |
Aug 15, 2023 | 19.69 | 19.69 | 19.05 | 19.48 | 490,544 | -0.21(-1.07%) |
Aug 14, 2023 | 19.94 | 19.97 | 19.16 | 19.69 | 437,319 | -0.25(-1.25%) |
Aug 11, 2023 | 19.34 | 20.02 | 19.19 | 19.94 | 339,901 | +0.44(+2.26%) |
Aug 10, 2023 | 18.83 | 19.82 | 18.83 | 19.50 | 290,014 | +0.54(+2.85%) |
Aug 09, 2023 | 18.35 | 18.98 | 18.27 | 18.96 | 420,297 | +0.66(+3.61%) |
Aug 08, 2023 | 18.75 | 18.93 | 18.07 | 18.30 | 661,841 | -0.65(-3.43%) |
Aug 07, 2023 | 19.92 | 19.92 | 18.76 | 18.95 | 551,944 | -0.84(-4.24%) |
Aug 04, 2023 | 19.15 | 20.14 | 18.90 | 19.79 | 833,958 | +0.54(+2.78%) |
Aug 03, 2023 | 20.24 | 20.27 | 18.54 | 19.25 | 1,162,985 | -2.07(-9.69%) |
Aug 02, 2023 | 20.45 | 21.63 | 19.92 | 21.32 | 821,670 | +0.78(+3.80%) |