Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.50 | 15.51 | 15.34 | 15.47 | 40,757 | -0.01(-0.07%) |
Oct 30, 2023 | 15.37 | 15.53 | 15.37 | 15.48 | 55,748 | +0.19(+1.27%) |
Oct 27, 2023 | 15.39 | 15.42 | 15.05 | 15.28 | 38,626 | +0.02(+0.13%) |
Oct 26, 2023 | 15.41 | 15.50 | 15.18 | 15.26 | 69,932 | -0.41(-2.59%) |
Oct 25, 2023 | 16.26 | 16.28 | 15.65 | 15.67 | 274,033 | -1.39(-8.16%) |
Oct 24, 2023 | 16.99 | 17.15 | 16.99 | 17.06 | 70,083 | +0.14(+0.83%) |
Oct 23, 2023 | 16.70 | 17.00 | 16.62 | 16.92 | 72,510 | +0.15(+0.87%) |
Oct 20, 2023 | 16.92 | 17.00 | 16.68 | 16.78 | 33,825 | -0.16(-0.96%) |
Oct 19, 2023 | 17.00 | 17.13 | 16.92 | 16.94 | 33,023 | -0.02(-0.10%) |
Oct 18, 2023 | 17.14 | 17.17 | 16.92 | 16.95 | 24,625 | -0.13(-0.78%) |
Oct 17, 2023 | 17.20 | 17.20 | 16.90 | 17.09 | 50,340 | +0.02(+0.09%) |
Oct 16, 2023 | 16.93 | 17.10 | 16.93 | 17.07 | 29,214 | +0.19(+1.14%) |
Oct 13, 2023 | 16.91 | 16.91 | 16.76 | 16.88 | 39,048 | +0.04(+0.25%) |
Oct 12, 2023 | 16.90 | 16.91 | 16.84 | 16.84 | 27,286 | -0.05(-0.29%) |
Oct 11, 2023 | 16.82 | 16.89 | 16.82 | 16.89 | 37,679 | +0.08(+0.49%) |
Oct 10, 2023 | 16.81 | 16.85 | 16.76 | 16.81 | 28,698 | +0.06(+0.35%) |
Oct 09, 2023 | 16.63 | 16.80 | 16.59 | 16.75 | 20,788 | +0.00(+0.00%) |
Oct 06, 2023 | 16.52 | 16.75 | 16.52 | 16.75 | 39,814 | +0.18(+1.10%) |
Oct 05, 2023 | 16.55 | 16.63 | 16.44 | 16.57 | 48,099 | +0.02(+0.10%) |
Oct 04, 2023 | 16.35 | 16.61 | 16.35 | 16.55 | 34,063 | +0.24(+1.45%) |
Oct 03, 2023 | 16.39 | 16.47 | 16.26 | 16.31 | 41,990 | -0.11(-0.69%) |
Oct 02, 2023 | 16.18 | 16.48 | 16.18 | 16.43 | 31,461 | +0.34(+2.12%) |
Sep 29, 2023 | 16.38 | 16.47 | 16.08 | 16.09 | 35,323 | -0.20(-1.22%) |
Sep 28, 2023 | 15.96 | 16.37 | 15.96 | 16.29 | 20,846 | +0.26(+1.65%) |
Sep 27, 2023 | 15.89 | 16.10 | 15.88 | 16.02 | 27,377 | +0.21(+1.34%) |
Sep 26, 2023 | 15.95 | 15.96 | 15.69 | 15.81 | 34,441 | -0.27(-1.67%) |
Sep 25, 2023 | 15.96 | 16.08 | 16.02 | 16.08 | 35,153 | +0.11(+0.71%) |
Sep 22, 2023 | 16.04 | 16.18 | 15.92 | 15.96 | 52,997 | -0.06(-0.41%) |
Sep 21, 2023 | 16.16 | 16.22 | 16.00 | 16.03 | 83,698 | -0.40(-2.42%) |
Sep 20, 2023 | 16.87 | 16.87 | 16.42 | 16.43 | 104,758 | -0.40(-2.38%) |
Sep 19, 2023 | 16.82 | 16.87 | 16.75 | 16.83 | 34,583 | -0.04(-0.23%) |
Sep 18, 2023 | 16.73 | 16.89 | 16.73 | 16.87 | 48,241 | +0.14(+0.82%) |
Sep 15, 2023 | 16.72 | 16.78 | 16.69 | 16.73 | 26,777 | +0.02(+0.10%) |
Sep 14, 2023 | 16.70 | 16.74 | 16.63 | 16.71 | 18,463 | +0.08(+0.49%) |
Sep 13, 2023 | 16.46 | 16.65 | 16.38 | 16.63 | 37,356 | +0.11(+0.64%) |
Sep 12, 2023 | 16.61 | 16.61 | 16.48 | 16.52 | 44,020 | -0.10(-0.62%) |
Sep 11, 2023 | 16.58 | 16.63 | 16.51 | 16.63 | 40,443 | +0.11(+0.64%) |
Sep 08, 2023 | 16.43 | 16.57 | 16.42 | 16.52 | 46,257 | +0.07(+0.44%) |
Sep 07, 2023 | 16.28 | 16.47 | 16.19 | 16.45 | 78,259 | +0.08(+0.46%) |
Sep 06, 2023 | 16.58 | 16.63 | 16.26 | 16.38 | 78,069 | -0.16(-0.99%) |
Sep 05, 2023 | 16.47 | 16.59 | 16.39 | 16.54 | 81,703 | +0.02(+0.10%) |
Sep 01, 2023 | 16.69 | 16.69 | 16.44 | 16.52 | 87,428 | -0.11(-0.67%) |
Aug 31, 2023 | 16.61 | 16.64 | 16.57 | 16.63 | 55,611 | +0.01(+0.05%) |
Aug 30, 2023 | 16.59 | 16.63 | 16.53 | 16.63 | 78,330 | +0.05(+0.29%) |
Aug 29, 2023 | 16.43 | 16.59 | 16.43 | 16.58 | 88,446 | +0.20(+1.22%) |
Aug 28, 2023 | 16.35 | 16.41 | 16.26 | 16.38 | 41,676 | +0.12(+0.74%) |
Aug 25, 2023 | 16.23 | 16.35 | 15.95 | 16.26 | 50,627 | +0.03(+0.20%) |
Aug 24, 2023 | 16.59 | 16.59 | 16.21 | 16.23 | 64,096 | -0.22(-1.36%) |
Aug 23, 2023 | 16.30 | 16.57 | 16.30 | 16.45 | 100,296 | +0.29(+1.81%) |
Aug 22, 2023 | 16.10 | 16.28 | 16.08 | 16.16 | 28,788 | +0.06(+0.37%) |
Aug 21, 2023 | 15.96 | 16.12 | 15.89 | 16.10 | 51,305 | +0.16(+0.98%) |
Aug 18, 2023 | 16.07 | 16.14 | 15.85 | 15.94 | 75,020 | -0.24(-1.46%) |
Aug 17, 2023 | 16.15 | 16.40 | 16.09 | 16.18 | 45,950 | +0.11(+0.70%) |
Aug 16, 2023 | 16.05 | 16.20 | 15.96 | 16.07 | 43,284 | -0.13(-0.79%) |
Aug 15, 2023 | 16.33 | 16.35 | 16.12 | 16.19 | 45,628 | -0.18(-1.08%) |
Aug 14, 2023 | 16.12 | 16.37 | 16.07 | 16.37 | 48,702 | +0.23(+1.45%) |
Aug 11, 2023 | 16.06 | 16.19 | 15.97 | 16.14 | 31,002 | -0.03(-0.16%) |
Aug 10, 2023 | 16.35 | 16.40 | 16.13 | 16.16 | 36,102 | +0.01(+0.05%) |
Aug 09, 2023 | 16.37 | 16.38 | 16.09 | 16.15 | 36,805 | -0.20(-1.23%) |
Aug 08, 2023 | 16.30 | 16.35 | 16.14 | 16.35 | 40,591 | +0.01(+0.08%) |
Aug 07, 2023 | 16.08 | 16.35 | 16.07 | 16.34 | 45,894 | +0.39(+2.43%) |
Aug 04, 2023 | 16.09 | 16.33 | 15.93 | 15.95 | 130,867 | -0.02(-0.15%) |
Aug 03, 2023 | 15.92 | 16.09 | 15.85 | 15.98 | 69,219 | +0.00(+0.02%) |
Aug 02, 2023 | 16.11 | 16.16 | 15.89 | 15.97 | 88,059 | -0.37(-2.26%) |