Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.23 | 14.36 | 14.23 | 14.36 | 7,604 | +0.20(+1.41%) |
Oct 30, 2023 | 14.17 | 14.21 | 14.06 | 14.16 | 14,179 | +0.12(+0.84%) |
Oct 27, 2023 | 14.16 | 14.23 | 14.05 | 14.05 | 4,698 | -0.15(-1.04%) |
Oct 26, 2023 | 14.37 | 14.37 | 14.15 | 14.19 | 7,132 | -0.21(-1.45%) |
Oct 25, 2023 | 14.69 | 14.69 | 14.39 | 14.40 | 14,545 | -0.41(-2.75%) |
Oct 24, 2023 | 14.77 | 14.95 | 14.74 | 14.81 | 5,675 | +0.20(+1.36%) |
Oct 23, 2023 | 14.46 | 14.76 | 14.46 | 14.61 | 10,088 | +0.02(+0.14%) |
Oct 20, 2023 | 14.76 | 14.76 | 14.59 | 14.59 | 6,427 | -0.23(-1.54%) |
Oct 19, 2023 | 15.05 | 15.08 | 14.75 | 14.82 | 8,312 | -0.18(-1.23%) |
Oct 18, 2023 | 15.29 | 15.30 | 14.98 | 15.01 | 6,713 | -0.44(-2.86%) |
Oct 17, 2023 | 15.22 | 15.54 | 15.22 | 15.45 | 6,563 | +0.02(+0.13%) |
Oct 16, 2023 | 15.27 | 15.47 | 15.27 | 15.43 | 7,091 | +0.22(+1.44%) |
Oct 13, 2023 | 15.44 | 15.46 | 15.21 | 15.21 | 4,514 | -0.14(-0.91%) |
Oct 12, 2023 | 15.65 | 15.65 | 15.35 | 15.35 | 3,657 | -0.29(-1.87%) |
Oct 11, 2023 | 15.66 | 15.76 | 15.52 | 15.64 | 6,943 | +0.04(+0.23%) |
Oct 10, 2023 | 15.39 | 15.71 | 15.39 | 15.60 | 7,564 | +0.26(+1.66%) |
Oct 09, 2023 | 15.07 | 15.35 | 15.07 | 15.35 | 6,524 | +0.09(+0.58%) |
Oct 06, 2023 | 14.81 | 15.30 | 14.81 | 15.26 | 3,897 | +0.31(+2.04%) |
Oct 05, 2023 | 15.02 | 15.05 | 14.78 | 14.95 | 9,127 | -0.10(-0.64%) |
Oct 04, 2023 | 14.91 | 15.05 | 14.86 | 15.05 | 5,430 | +0.21(+1.41%) |
Oct 03, 2023 | 15.11 | 15.11 | 14.84 | 14.84 | 5,088 | -0.42(-2.74%) |
Oct 02, 2023 | 15.29 | 15.35 | 15.17 | 15.26 | 8,170 | -0.06(-0.39%) |
Sep 29, 2023 | 15.44 | 15.51 | 15.24 | 15.32 | 11,603 | +0.08(+0.55%) |
Sep 28, 2023 | 14.99 | 15.33 | 14.99 | 15.24 | 4,394 | +0.19(+1.23%) |
Sep 27, 2023 | 14.98 | 15.07 | 14.88 | 15.05 | 10,414 | +0.13(+0.85%) |
Sep 26, 2023 | 14.95 | 15.11 | 14.92 | 14.92 | 10,062 | -0.19(-1.24%) |
Sep 25, 2023 | 14.92 | 15.12 | 15.03 | 15.11 | 5,747 | +0.09(+0.60%) |
Sep 22, 2023 | 15.26 | 15.32 | 15.02 | 15.02 | 3,625 | -0.16(-1.05%) |
Sep 21, 2023 | 15.39 | 15.43 | 15.18 | 15.18 | 5,305 | -0.41(-2.62%) |
Sep 20, 2023 | 15.91 | 16.02 | 15.59 | 15.59 | 3,732 | -0.24(-1.51%) |
Sep 19, 2023 | 15.90 | 15.93 | 15.71 | 15.83 | 4,292 | -0.11(-0.69%) |
Sep 18, 2023 | 16.09 | 16.09 | 15.94 | 15.94 | 8,105 | -0.19(-1.20%) |
Sep 15, 2023 | 16.28 | 16.28 | 16.09 | 16.13 | 4,789 | -0.21(-1.27%) |
Sep 14, 2023 | 16.23 | 16.40 | 16.23 | 16.34 | 11,390 | +0.20(+1.25%) |
Sep 13, 2023 | 16.18 | 16.22 | 16.10 | 16.13 | 6,116 | -0.10(-0.61%) |
Sep 12, 2023 | 16.19 | 16.41 | 16.15 | 16.23 | 4,716 | +0.00(+0.00%) |
Sep 11, 2023 | 16.21 | 16.27 | 16.17 | 16.23 | 9,778 | +0.17(+1.08%) |
Sep 08, 2023 | 16.06 | 16.08 | 16.02 | 16.06 | 3,695 | -0.04(-0.28%) |
Sep 07, 2023 | 15.95 | 16.10 | 15.89 | 16.10 | 6,283 | -0.08(-0.48%) |
Sep 06, 2023 | 16.29 | 16.34 | 16.15 | 16.18 | 16,040 | -0.18(-1.11%) |
Sep 05, 2023 | 16.19 | 16.37 | 16.19 | 16.36 | 6,277 | +0.07(+0.40%) |
Sep 01, 2023 | 16.31 | 16.41 | 16.25 | 16.30 | 4,414 | +0.03(+0.17%) |
Aug 31, 2023 | 16.33 | 16.36 | 16.26 | 16.27 | 7,012 | -0.02(-0.15%) |
Aug 30, 2023 | 16.11 | 16.31 | 16.11 | 16.29 | 9,439 | +0.13(+0.78%) |
Aug 29, 2023 | 15.61 | 16.17 | 15.61 | 16.17 | 4,259 | +0.52(+3.33%) |
Aug 28, 2023 | 15.62 | 15.73 | 15.59 | 15.65 | 11,626 | +0.12(+0.77%) |
Aug 25, 2023 | 15.39 | 15.57 | 15.27 | 15.53 | 8,600 | +0.14(+0.90%) |
Aug 24, 2023 | 15.93 | 15.93 | 15.39 | 15.39 | 2,882 | -0.41(-2.58%) |
Aug 23, 2023 | 15.54 | 15.85 | 15.54 | 15.80 | 2,816 | +0.21(+1.36%) |
Aug 22, 2023 | 15.84 | 15.84 | 15.57 | 15.58 | 4,152 | -0.14(-0.86%) |
Aug 21, 2023 | 15.56 | 15.74 | 15.52 | 15.72 | 23,652 | +0.19(+1.23%) |
Aug 18, 2023 | 15.25 | 15.56 | 15.25 | 15.53 | 3,870 | +0.02(+0.12%) |
Aug 17, 2023 | 15.83 | 15.83 | 15.51 | 15.51 | 6,880 | -0.25(-1.57%) |
Aug 16, 2023 | 15.93 | 15.98 | 15.76 | 15.76 | 5,938 | -0.22(-1.37%) |
Aug 15, 2023 | 16.19 | 16.23 | 15.98 | 15.98 | 5,566 | -0.33(-2.01%) |
Aug 14, 2023 | 16.04 | 16.30 | 16.01 | 16.30 | 9,644 | +0.14(+0.86%) |
Aug 11, 2023 | 16.16 | 16.21 | 16.08 | 16.16 | 11,371 | -0.13(-0.79%) |
Aug 10, 2023 | 16.46 | 16.59 | 16.24 | 16.29 | 13,941 | -0.07(-0.43%) |
Aug 09, 2023 | 16.76 | 16.76 | 16.35 | 16.36 | 16,085 | -0.48(-2.84%) |
Aug 08, 2023 | 16.71 | 16.86 | 16.58 | 16.84 | 12,068 | -0.10(-0.59%) |
Aug 07, 2023 | 16.95 | 16.95 | 16.73 | 16.94 | 11,257 | +0.05(+0.29%) |
Aug 04, 2023 | 17.20 | 17.21 | 16.88 | 16.89 | 20,563 | -0.16(-0.92%) |
Aug 03, 2023 | 16.94 | 17.15 | 16.92 | 17.05 | 25,887 | -0.06(-0.38%) |
Aug 02, 2023 | 17.37 | 17.37 | 16.99 | 17.11 | 41,670 | -0.52(-2.98%) |