Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.85 | 13.15 | 12.59 | 13.07 | 8,982 | +0.05(+0.38%) |
Oct 30, 2023 | 12.97 | 13.17 | 12.93 | 13.02 | 17,343 | +0.18(+1.43%) |
Oct 27, 2023 | 13.30 | 13.48 | 12.76 | 12.84 | 8,686 | -0.18(-1.36%) |
Oct 26, 2023 | 12.67 | 13.10 | 12.67 | 13.02 | 2,741 | -0.15(-1.12%) |
Oct 25, 2023 | 13.31 | 13.31 | 12.59 | 13.16 | 8,524 | +0.04(+0.30%) |
Oct 24, 2023 | 13.48 | 13.70 | 13.11 | 13.13 | 5,715 | -0.16(-1.22%) |
Oct 23, 2023 | 14.03 | 14.32 | 13.26 | 13.29 | 18,872 | +0.23(+1.77%) |
Oct 20, 2023 | 14.97 | 14.97 | 13.06 | 13.06 | 19,237 | -1.37(-9.52%) |
Oct 19, 2023 | 14.64 | 14.97 | 14.43 | 14.43 | 8,974 | -0.60(-4.01%) |
Oct 18, 2023 | 15.58 | 15.67 | 14.75 | 15.03 | 8,478 | -0.41(-2.64%) |
Oct 17, 2023 | 14.72 | 15.49 | 14.61 | 15.44 | 9,428 | +0.75(+5.08%) |
Oct 16, 2023 | 14.87 | 14.87 | 14.58 | 14.70 | 6,999 | +0.26(+1.77%) |
Oct 13, 2023 | 14.09 | 14.59 | 13.74 | 14.44 | 7,781 | +0.12(+0.82%) |
Oct 12, 2023 | 14.02 | 14.32 | 14.02 | 14.32 | 5,490 | +0.07(+0.48%) |
Oct 11, 2023 | 14.80 | 14.80 | 14.24 | 14.25 | 2,473 | -0.14(-0.95%) |
Oct 10, 2023 | 13.93 | 14.78 | 13.90 | 14.39 | 19,705 | +0.60(+4.38%) |
Oct 09, 2023 | 13.57 | 14.14 | 13.50 | 13.79 | 6,140 | +0.15(+1.11%) |
Oct 06, 2023 | 14.32 | 15.11 | 13.64 | 13.64 | 33,639 | -0.57(-4.01%) |
Oct 05, 2023 | 12.99 | 14.58 | 12.57 | 14.21 | 27,138 | +1.22(+9.37%) |
Oct 04, 2023 | 14.53 | 14.79 | 12.86 | 12.99 | 23,239 | -1.34(-9.32%) |
Oct 03, 2023 | 14.18 | 15.15 | 14.18 | 14.32 | 5,204 | -0.12(-0.82%) |
Oct 02, 2023 | 15.00 | 15.00 | 14.40 | 14.44 | 17,781 | -0.48(-3.22%) |
Sep 29, 2023 | 15.45 | 15.95 | 14.75 | 14.92 | 12,852 | +0.14(+0.93%) |
Sep 28, 2023 | 14.89 | 15.90 | 14.78 | 14.78 | 11,465 | +0.01(+0.09%) |
Sep 27, 2023 | 14.17 | 14.85 | 14.11 | 14.77 | 20,716 | +0.50(+3.50%) |
Sep 26, 2023 | 14.61 | 14.62 | 13.72 | 14.27 | 10,738 | -0.05(-0.34%) |
Sep 25, 2023 | 13.81 | 14.41 | 14.19 | 14.32 | 12,522 | +0.20(+1.39%) |
Sep 22, 2023 | 14.28 | 14.32 | 14.00 | 14.13 | 7,950 | -0.04(-0.28%) |
Sep 21, 2023 | 14.62 | 14.68 | 14.16 | 14.17 | 19,294 | -0.19(-1.30%) |
Sep 20, 2023 | 13.61 | 14.89 | 12.73 | 14.35 | 34,022 | +0.77(+5.70%) |
Sep 19, 2023 | 15.62 | 15.74 | 13.35 | 13.58 | 55,672 | -2.10(-13.42%) |
Sep 18, 2023 | 16.06 | 16.51 | 15.68 | 15.68 | 26,704 | -0.70(-4.24%) |
Sep 15, 2023 | 16.62 | 16.86 | 16.05 | 16.38 | 19,894 | -0.40(-2.39%) |
Sep 14, 2023 | 17.02 | 17.36 | 16.63 | 16.78 | 11,589 | -0.25(-1.49%) |
Sep 13, 2023 | 17.72 | 17.95 | 17.02 | 17.03 | 12,974 | -0.58(-3.28%) |
Sep 12, 2023 | 17.94 | 17.94 | 17.34 | 17.61 | 13,665 | +0.05(+0.28%) |
Sep 11, 2023 | 17.38 | 17.78 | 17.29 | 17.56 | 12,024 | +0.27(+1.59%) |
Sep 08, 2023 | 16.63 | 17.29 | 16.63 | 17.29 | 9,750 | +0.65(+3.88%) |
Sep 07, 2023 | 18.18 | 18.79 | 16.14 | 16.64 | 31,874 | -1.66(-9.09%) |
Sep 06, 2023 | 19.58 | 19.58 | 18.31 | 18.31 | 19,682 | -0.15(-0.80%) |
Sep 05, 2023 | 18.62 | 19.09 | 18.06 | 18.45 | 28,958 | -0.64(-3.36%) |
Sep 01, 2023 | 19.22 | 19.58 | 18.84 | 19.09 | 9,365 | +0.00(+0.03%) |
Aug 31, 2023 | 19.00 | 19.98 | 19.00 | 19.09 | 12,072 | -0.28(-1.44%) |
Aug 30, 2023 | 18.98 | 19.85 | 18.57 | 19.37 | 19,994 | +0.19(+1.00%) |
Aug 29, 2023 | 19.91 | 20.01 | 19.18 | 19.18 | 14,064 | -0.36(-1.85%) |
Aug 28, 2023 | 20.04 | 20.51 | 19.10 | 19.54 | 22,876 | +0.50(+2.62%) |
Aug 25, 2023 | 19.06 | 20.11 | 18.84 | 19.04 | 11,574 | +0.04(+0.21%) |
Aug 24, 2023 | 18.81 | 19.79 | 18.81 | 19.00 | 4,775 | +0.20(+1.04%) |
Aug 23, 2023 | 18.62 | 20.03 | 18.58 | 18.81 | 20,178 | -0.14(-0.72%) |
Aug 22, 2023 | 18.92 | 19.13 | 18.56 | 18.94 | 17,835 | -0.82(-4.15%) |
Aug 21, 2023 | 20.91 | 21.40 | 19.26 | 19.76 | 14,824 | -1.23(-5.85%) |
Aug 18, 2023 | 21.55 | 22.41 | 20.71 | 20.99 | 9,555 | -0.95(-4.33%) |
Aug 17, 2023 | 23.01 | 23.01 | 20.77 | 21.94 | 21,031 | -0.53(-2.35%) |
Aug 16, 2023 | 20.52 | 22.93 | 20.08 | 22.47 | 49,579 | +1.63(+7.83%) |
Aug 15, 2023 | 21.23 | 21.23 | 20.01 | 20.84 | 11,681 | -0.38(-1.80%) |
Aug 14, 2023 | 21.29 | 21.36 | 20.37 | 21.22 | 13,305 | -0.05(-0.23%) |
Aug 11, 2023 | 21.24 | 21.27 | 20.46 | 21.27 | 13,455 | +0.19(+0.88%) |
Aug 10, 2023 | 19.94 | 21.22 | 19.94 | 21.08 | 16,239 | +1.07(+5.37%) |
Aug 09, 2023 | 20.04 | 20.21 | 19.55 | 20.01 | 6,669 | +0.19(+0.96%) |
Aug 08, 2023 | 19.48 | 20.10 | 19.06 | 19.82 | 15,885 | +0.10(+0.53%) |
Aug 07, 2023 | 19.66 | 20.28 | 19.06 | 19.71 | 16,081 | +0.26(+1.36%) |
Aug 04, 2023 | 19.05 | 19.69 | 19.05 | 19.45 | 3,919 | -0.32(-1.63%) |
Aug 03, 2023 | 19.05 | 19.77 | 19.04 | 19.77 | 8,992 | +0.01(+0.05%) |
Aug 02, 2023 | 18.99 | 19.76 | 18.99 | 19.76 | 5,960 | +0.04(+0.20%) |