Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.21 | 14.43 | 13.73 | 14.36 | 1,031,801 | -0.01(-0.07%) |
Oct 30, 2023 | 14.90 | 14.98 | 14.27 | 14.37 | 827,063 | -0.27(-1.86%) |
Oct 27, 2023 | 14.56 | 14.81 | 14.53 | 14.64 | 420,487 | +0.24(+1.69%) |
Oct 26, 2023 | 14.25 | 14.64 | 14.24 | 14.40 | 699,769 | +0.17(+1.16%) |
Oct 25, 2023 | 14.56 | 14.69 | 14.17 | 14.23 | 903,735 | -0.59(-3.99%) |
Oct 24, 2023 | 14.04 | 15.04 | 14.04 | 14.83 | 944,187 | +0.79(+5.60%) |
Oct 23, 2023 | 13.50 | 14.31 | 13.33 | 14.04 | 752,518 | +0.53(+3.95%) |
Oct 20, 2023 | 13.71 | 13.73 | 13.28 | 13.51 | 652,481 | -0.32(-2.32%) |
Oct 19, 2023 | 14.29 | 14.46 | 13.77 | 13.83 | 811,013 | -0.61(-4.24%) |
Oct 18, 2023 | 15.02 | 15.40 | 14.37 | 14.44 | 750,186 | -0.70(-4.62%) |
Oct 17, 2023 | 15.11 | 15.49 | 14.92 | 15.14 | 518,031 | -0.22(-1.45%) |
Oct 16, 2023 | 15.78 | 15.79 | 15.31 | 15.36 | 503,819 | -0.58(-3.65%) |
Oct 13, 2023 | 15.84 | 16.06 | 15.84 | 15.94 | 451,979 | -0.08(-0.48%) |
Oct 12, 2023 | 16.42 | 16.42 | 15.92 | 16.02 | 419,634 | -0.28(-1.73%) |
Oct 11, 2023 | 16.62 | 17.10 | 16.16 | 16.30 | 918,904 | -0.26(-1.58%) |
Oct 10, 2023 | 15.82 | 16.70 | 15.82 | 16.57 | 997,161 | +0.90(+5.77%) |
Oct 09, 2023 | 15.11 | 15.67 | 15.00 | 15.66 | 655,834 | +0.44(+2.90%) |
Oct 06, 2023 | 14.54 | 15.46 | 14.51 | 15.22 | 766,813 | +0.72(+4.99%) |
Oct 05, 2023 | 14.32 | 14.56 | 14.21 | 14.50 | 509,601 | +0.27(+1.91%) |
Oct 04, 2023 | 14.70 | 14.73 | 14.18 | 14.23 | 593,059 | -0.45(-3.04%) |
Oct 03, 2023 | 14.68 | 14.87 | 14.56 | 14.67 | 536,683 | -0.44(-2.89%) |
Oct 02, 2023 | 14.95 | 15.23 | 14.90 | 15.11 | 666,426 | +0.19(+1.30%) |
Sep 29, 2023 | 14.92 | 15.16 | 14.66 | 14.91 | 612,873 | +0.28(+1.92%) |
Sep 28, 2023 | 14.51 | 14.78 | 14.51 | 14.63 | 671,701 | +0.00(+0.00%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.42 | 14.63 | 546,176 | -0.01(-0.07%) |
Sep 26, 2023 | 14.84 | 14.94 | 14.60 | 14.64 | 935,818 | -0.50(-3.27%) |
Sep 25, 2023 | 14.56 | 15.21 | 15.07 | 15.14 | 591,200 | +0.17(+1.10%) |
Sep 22, 2023 | 14.86 | 15.13 | 14.67 | 14.97 | 599,651 | +0.62(+4.33%) |
Sep 21, 2023 | 14.09 | 14.49 | 14.07 | 14.35 | 498,729 | +0.09(+0.61%) |
Sep 20, 2023 | 14.39 | 14.65 | 14.26 | 14.26 | 744,420 | -0.08(-0.52%) |
Sep 19, 2023 | 14.09 | 14.79 | 14.09 | 14.34 | 752,507 | +0.28(+2.00%) |
Sep 18, 2023 | 14.56 | 14.56 | 14.00 | 14.06 | 771,097 | -0.64(-4.34%) |
Sep 15, 2023 | 15.00 | 15.22 | 14.69 | 14.70 | 641,586 | -0.43(-2.86%) |
Sep 14, 2023 | 14.98 | 15.17 | 14.76 | 15.13 | 664,183 | +0.39(+2.68%) |
Sep 13, 2023 | 14.54 | 14.82 | 14.52 | 14.73 | 607,406 | -0.01(-0.06%) |
Sep 12, 2023 | 14.64 | 15.12 | 14.57 | 14.74 | 1,635,786 | -0.05(-0.35%) |
Sep 11, 2023 | 15.02 | 15.23 | 14.53 | 14.79 | 660,508 | +0.15(+1.06%) |
Sep 08, 2023 | 14.97 | 15.00 | 14.36 | 14.64 | 836,761 | -0.29(-1.95%) |
Sep 07, 2023 | 15.49 | 15.50 | 14.76 | 14.93 | 1,249,136 | -1.00(-6.28%) |
Sep 06, 2023 | 16.19 | 16.54 | 15.93 | 15.93 | 812,441 | -0.27(-1.65%) |
Sep 05, 2023 | 16.42 | 16.59 | 16.11 | 16.20 | 561,778 | -0.42(-2.54%) |
Sep 01, 2023 | 16.21 | 16.87 | 16.21 | 16.62 | 759,477 | +0.66(+4.12%) |
Aug 31, 2023 | 15.97 | 16.28 | 15.87 | 15.96 | 696,526 | -0.16(-0.99%) |
Aug 30, 2023 | 15.93 | 16.25 | 15.93 | 16.12 | 507,406 | -0.08(-0.46%) |
Aug 29, 2023 | 15.69 | 16.23 | 15.53 | 16.20 | 556,131 | +0.79(+5.12%) |
Aug 28, 2023 | 14.87 | 15.53 | 14.87 | 15.41 | 831,242 | +0.57(+3.86%) |
Aug 25, 2023 | 15.02 | 15.02 | 14.56 | 14.84 | 599,153 | -0.27(-1.80%) |
Aug 24, 2023 | 14.69 | 15.16 | 14.65 | 15.11 | 1,199,810 | +0.52(+3.54%) |
Aug 23, 2023 | 14.78 | 14.87 | 14.47 | 14.59 | 1,008,386 | -0.10(-0.70%) |
Aug 22, 2023 | 15.17 | 15.42 | 14.58 | 14.70 | 907,509 | -0.26(-1.76%) |
Aug 21, 2023 | 14.86 | 15.06 | 14.55 | 14.96 | 853,657 | -0.03(-0.19%) |
Aug 18, 2023 | 14.71 | 15.13 | 14.71 | 14.99 | 958,374 | -0.27(-1.78%) |
Aug 17, 2023 | 15.31 | 15.54 | 15.12 | 15.26 | 539,174 | +0.30(+2.01%) |
Aug 16, 2023 | 15.03 | 15.17 | 14.81 | 14.96 | 978,408 | -0.26(-1.73%) |
Aug 15, 2023 | 15.35 | 15.45 | 14.95 | 15.22 | 876,997 | -0.19(-1.22%) |
Aug 14, 2023 | 15.47 | 15.57 | 15.07 | 15.41 | 2,119,721 | -0.27(-1.74%) |
Aug 11, 2023 | 16.41 | 16.42 | 15.51 | 15.68 | 1,480,052 | -1.22(-7.22%) |
Aug 10, 2023 | 17.11 | 17.65 | 16.83 | 16.90 | 500,938 | -0.01(-0.06%) |
Aug 09, 2023 | 16.90 | 16.94 | 16.63 | 16.91 | 894,828 | +0.34(+2.04%) |
Aug 08, 2023 | 16.24 | 16.65 | 16.05 | 16.57 | 1,421,599 | +0.02(+0.11%) |
Aug 07, 2023 | 17.11 | 17.18 | 16.33 | 16.56 | 1,116,555 | -0.44(-2.60%) |
Aug 04, 2023 | 16.91 | 17.49 | 16.91 | 17.00 | 773,974 | -0.02(-0.11%) |
Aug 03, 2023 | 16.86 | 17.49 | 16.84 | 17.02 | 635,813 | +0.43(+2.61%) |
Aug 02, 2023 | 17.23 | 17.28 | 16.54 | 16.58 | 874,046 | -0.96(-5.46%) |