Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.90 | 15.02 | 13.83 | 14.86 | 6,585,062 | +0.82(+5.84%) |
Oct 30, 2023 | 15.10 | 15.20 | 14.01 | 14.04 | 5,503,334 | -0.96(-6.40%) |
Oct 27, 2023 | 14.92 | 15.43 | 14.66 | 15.00 | 8,118,799 | +0.21(+1.42%) |
Oct 26, 2023 | 13.93 | 14.98 | 13.71 | 14.79 | 6,433,538 | +1.10(+8.04%) |
Oct 25, 2023 | 13.81 | 13.93 | 13.50 | 13.69 | 5,771,231 | -0.23(-1.65%) |
Oct 24, 2023 | 12.60 | 14.15 | 12.46 | 13.92 | 15,178,647 | +1.46(+11.72%) |
Oct 23, 2023 | 14.08 | 14.08 | 12.43 | 12.46 | 12,362,704 | -1.69(-11.94%) |
Oct 20, 2023 | 14.73 | 14.97 | 14.10 | 14.15 | 5,031,113 | -0.45(-3.08%) |
Oct 19, 2023 | 14.72 | 14.75 | 14.16 | 14.60 | 4,340,462 | -0.14(-0.95%) |
Oct 18, 2023 | 14.95 | 15.04 | 14.58 | 14.74 | 4,369,539 | -0.08(-0.54%) |
Oct 17, 2023 | 14.74 | 15.36 | 14.74 | 14.82 | 3,615,085 | +0.18(+1.23%) |
Oct 16, 2023 | 14.29 | 14.70 | 14.10 | 14.64 | 3,057,115 | +0.21(+1.46%) |
Oct 13, 2023 | 14.11 | 14.49 | 13.97 | 14.43 | 3,082,111 | +0.31(+2.20%) |
Oct 12, 2023 | 14.05 | 14.43 | 14.04 | 14.12 | 4,298,156 | -0.03(-0.21%) |
Oct 11, 2023 | 14.58 | 14.74 | 13.70 | 14.15 | 8,423,331 | -0.44(-3.02%) |
Oct 10, 2023 | 14.85 | 14.95 | 14.59 | 14.59 | 6,556,331 | -0.31(-2.08%) |
Oct 09, 2023 | 15.12 | 15.30 | 14.76 | 14.90 | 4,163,312 | -0.47(-3.06%) |
Oct 06, 2023 | 15.24 | 15.58 | 15.02 | 15.37 | 4,025,378 | -0.29(-1.85%) |
Oct 05, 2023 | 15.13 | 15.76 | 15.13 | 15.66 | 3,958,431 | +0.50(+3.30%) |
Oct 04, 2023 | 15.65 | 15.75 | 15.04 | 15.16 | 2,688,005 | -0.64(-4.05%) |
Oct 03, 2023 | 15.78 | 16.06 | 15.53 | 15.80 | 3,095,230 | +0.03(+0.19%) |
Oct 02, 2023 | 16.00 | 16.10 | 15.62 | 15.77 | 3,020,594 | -0.10(-0.63%) |
Sep 29, 2023 | 16.03 | 16.11 | 15.76 | 15.87 | 3,639,961 | -0.13(-0.81%) |
Sep 28, 2023 | 15.31 | 16.03 | 15.21 | 16.00 | 3,079,278 | +0.60(+3.90%) |
Sep 27, 2023 | 15.05 | 15.53 | 14.97 | 15.40 | 3,446,767 | +0.43(+2.87%) |
Sep 26, 2023 | 14.83 | 15.06 | 14.74 | 14.97 | 2,719,883 | +0.34(+2.32%) |
Sep 25, 2023 | 14.79 | 14.70 | 14.55 | 14.63 | 2,646,286 | -0.14(-0.95%) |
Sep 22, 2023 | 14.97 | 14.97 | 14.47 | 14.77 | 2,598,929 | -0.16(-1.07%) |
Sep 21, 2023 | 14.50 | 15.10 | 14.41 | 14.93 | 3,834,763 | +0.29(+2.02%) |
Sep 20, 2023 | 15.73 | 15.73 | 14.60 | 14.63 | 3,916,441 | -1.04(-6.60%) |
Sep 19, 2023 | 15.68 | 16.01 | 15.62 | 15.67 | 3,113,624 | -0.04(-0.25%) |
Sep 18, 2023 | 15.55 | 15.86 | 15.22 | 15.71 | 4,049,842 | -0.01(-0.06%) |
Sep 15, 2023 | 15.34 | 15.88 | 15.29 | 15.72 | 8,075,268 | -0.04(-0.25%) |
Sep 14, 2023 | 15.83 | 15.98 | 15.57 | 15.76 | 4,034,848 | -0.12(-0.76%) |
Sep 13, 2023 | 16.05 | 16.43 | 15.86 | 15.88 | 5,421,929 | +0.43(+2.78%) |
Sep 12, 2023 | 15.66 | 15.89 | 15.38 | 15.45 | 2,507,159 | -0.22(-1.40%) |
Sep 11, 2023 | 15.71 | 15.94 | 15.63 | 15.67 | 2,477,476 | -0.03(-0.19%) |
Sep 08, 2023 | 15.46 | 15.97 | 15.46 | 15.70 | 2,069,497 | +0.21(+1.36%) |
Sep 07, 2023 | 15.49 | 15.63 | 15.17 | 15.49 | 1,936,756 | -0.10(-0.64%) |
Sep 06, 2023 | 15.55 | 16.66 | 15.47 | 15.59 | 2,733,111 | +0.13(+0.84%) |
Sep 05, 2023 | 15.80 | 15.90 | 15.27 | 15.46 | 2,915,796 | -0.46(-2.89%) |
Sep 01, 2023 | 16.04 | 16.23 | 15.87 | 15.92 | 2,538,902 | +0.08(+0.51%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.62 | 15.84 | 2,271,374 | -0.09(-0.56%) |
Aug 30, 2023 | 16.10 | 16.20 | 15.72 | 15.93 | 2,186,989 | -0.06(-0.38%) |
Aug 29, 2023 | 15.99 | 16.28 | 15.66 | 15.99 | 3,596,321 | +0.45(+2.90%) |
Aug 28, 2023 | 15.00 | 15.73 | 14.81 | 15.54 | 4,553,523 | -0.59(-3.66%) |
Aug 25, 2023 | 15.90 | 16.25 | 15.68 | 16.13 | 2,451,055 | +0.23(+1.45%) |
Aug 24, 2023 | 16.48 | 16.48 | 15.82 | 15.90 | 2,408,129 | -0.35(-2.15%) |
Aug 23, 2023 | 16.69 | 16.79 | 16.22 | 16.25 | 3,174,139 | -0.25(-1.52%) |
Aug 22, 2023 | 16.09 | 16.57 | 16.09 | 16.50 | 2,249,980 | +0.39(+2.42%) |
Aug 21, 2023 | 15.65 | 16.27 | 15.53 | 16.11 | 2,000,492 | +0.47(+3.01%) |
Aug 18, 2023 | 15.58 | 16.03 | 15.58 | 15.64 | 2,950,872 | -0.06(-0.38%) |
Aug 17, 2023 | 16.06 | 16.10 | 15.67 | 15.70 | 2,930,336 | -0.39(-2.42%) |
Aug 16, 2023 | 15.47 | 16.18 | 15.42 | 16.09 | 4,558,711 | +0.53(+3.41%) |
Aug 15, 2023 | 15.12 | 15.81 | 15.04 | 15.56 | 4,175,174 | +0.44(+2.91%) |
Aug 14, 2023 | 14.22 | 15.24 | 14.19 | 15.12 | 5,077,014 | +0.75(+5.22%) |
Aug 11, 2023 | 14.06 | 14.65 | 13.95 | 14.37 | 3,794,887 | +0.28(+1.99%) |
Aug 10, 2023 | 14.25 | 14.51 | 13.83 | 14.09 | 5,427,898 | -0.29(-2.02%) |
Aug 09, 2023 | 14.11 | 14.46 | 13.96 | 14.38 | 4,530,935 | +0.24(+1.70%) |
Aug 08, 2023 | 14.48 | 14.71 | 14.07 | 14.14 | 7,343,109 | -0.19(-1.33%) |
Aug 07, 2023 | 16.80 | 16.80 | 14.20 | 14.33 | 16,769,256 | -2.73(-16.00%) |
Aug 04, 2023 | 16.65 | 17.21 | 16.65 | 17.06 | 6,671,827 | +0.48(+2.90%) |
Aug 03, 2023 | 17.00 | 17.02 | 16.49 | 16.58 | 7,645,682 | -0.59(-3.44%) |
Aug 02, 2023 | 18.15 | 18.15 | 17.13 | 17.17 | 6,495,045 | -1.07(-5.89%) |