Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.13 | 15.30 | 15.01 | 15.13 | 81,074 | -0.01(-0.06%) |
Oct 30, 2023 | 15.10 | 15.30 | 15.01 | 15.14 | 114,534 | +0.15(+1.02%) |
Oct 27, 2023 | 15.06 | 15.77 | 14.76 | 14.99 | 121,102 | -0.15(-1.01%) |
Oct 26, 2023 | 15.12 | 15.45 | 14.78 | 15.14 | 332,228 | +0.09(+0.57%) |
Oct 25, 2023 | 14.12 | 15.12 | 14.09 | 15.06 | 377,919 | +0.19(+1.29%) |
Oct 24, 2023 | 15.14 | 15.14 | 14.65 | 14.86 | 160,352 | -0.16(-1.08%) |
Oct 23, 2023 | 14.98 | 15.28 | 14.98 | 15.03 | 138,463 | -0.02(-0.13%) |
Oct 20, 2023 | 15.39 | 15.39 | 15.00 | 15.05 | 176,920 | -0.31(-2.00%) |
Oct 19, 2023 | 15.57 | 15.80 | 15.31 | 15.35 | 170,084 | -0.21(-1.36%) |
Oct 18, 2023 | 15.78 | 15.78 | 15.42 | 15.56 | 169,476 | -0.35(-2.17%) |
Oct 17, 2023 | 15.52 | 16.17 | 15.52 | 15.91 | 231,396 | +0.26(+1.65%) |
Oct 16, 2023 | 15.60 | 15.79 | 15.45 | 15.65 | 131,877 | +0.22(+1.43%) |
Oct 13, 2023 | 15.92 | 15.97 | 15.38 | 15.43 | 93,432 | -0.36(-2.31%) |
Oct 12, 2023 | 15.94 | 15.94 | 15.64 | 15.79 | 86,305 | -0.18(-1.14%) |
Oct 11, 2023 | 16.00 | 16.13 | 15.85 | 15.98 | 62,877 | +0.05(+0.30%) |
Oct 10, 2023 | 15.88 | 16.05 | 15.84 | 15.93 | 276,929 | +0.21(+1.34%) |
Oct 09, 2023 | 15.64 | 15.89 | 15.60 | 15.72 | 76,012 | -0.08(-0.49%) |
Oct 06, 2023 | 15.53 | 15.90 | 15.31 | 15.79 | 120,498 | +0.14(+0.92%) |
Oct 05, 2023 | 15.19 | 15.70 | 15.19 | 15.65 | 185,738 | +0.41(+2.71%) |
Oct 04, 2023 | 15.14 | 15.53 | 14.98 | 15.24 | 101,994 | +0.15(+1.02%) |
Oct 03, 2023 | 15.32 | 15.32 | 15.01 | 15.08 | 154,112 | -0.33(-2.12%) |
Oct 02, 2023 | 15.97 | 15.97 | 15.29 | 15.41 | 245,322 | -0.59(-3.66%) |
Sep 29, 2023 | 15.74 | 16.00 | 15.70 | 16.00 | 295,104 | +0.41(+2.65%) |
Sep 28, 2023 | 15.54 | 15.80 | 15.53 | 15.58 | 216,077 | +0.04(+0.25%) |
Sep 27, 2023 | 15.61 | 15.72 | 15.49 | 15.54 | 118,962 | +0.07(+0.43%) |
Sep 26, 2023 | 15.71 | 15.95 | 15.48 | 15.48 | 181,117 | -0.39(-2.48%) |
Sep 25, 2023 | 15.75 | 15.87 | 15.73 | 15.87 | 151,781 | +0.03(+0.18%) |
Sep 22, 2023 | 16.23 | 16.35 | 15.79 | 15.84 | 332,412 | -0.35(-2.19%) |
Sep 21, 2023 | 16.01 | 16.33 | 15.92 | 16.20 | 255,796 | +0.01(+0.06%) |
Sep 20, 2023 | 16.06 | 16.46 | 15.92 | 16.19 | 134,160 | +0.22(+1.38%) |
Sep 19, 2023 | 15.96 | 16.07 | 15.91 | 15.97 | 254,750 | +0.10(+0.60%) |
Sep 18, 2023 | 15.99 | 16.07 | 15.59 | 15.87 | 383,242 | -0.15(-0.96%) |
Sep 15, 2023 | 15.77 | 16.11 | 15.77 | 16.02 | 747,514 | +0.13(+0.84%) |
Sep 14, 2023 | 15.75 | 15.95 | 15.73 | 15.89 | 308,893 | +0.31(+1.97%) |
Sep 13, 2023 | 15.93 | 15.96 | 15.57 | 15.58 | 292,272 | -0.32(-1.99%) |
Sep 12, 2023 | 15.82 | 16.00 | 15.68 | 15.90 | 150,482 | +0.10(+0.61%) |
Sep 11, 2023 | 15.77 | 15.96 | 15.72 | 15.80 | 154,697 | +0.09(+0.55%) |
Sep 08, 2023 | 15.65 | 15.73 | 15.39 | 15.72 | 189,465 | +0.14(+0.92%) |
Sep 07, 2023 | 15.77 | 15.92 | 15.53 | 15.57 | 302,663 | -0.25(-1.58%) |
Sep 06, 2023 | 16.35 | 16.49 | 15.79 | 15.82 | 172,397 | -0.55(-3.34%) |
Sep 05, 2023 | 16.60 | 16.83 | 16.35 | 16.37 | 196,987 | -0.40(-2.40%) |
Sep 01, 2023 | 16.38 | 16.80 | 16.35 | 16.77 | 115,427 | +0.50(+3.06%) |
Aug 31, 2023 | 16.22 | 16.46 | 16.11 | 16.27 | 125,602 | +0.10(+0.59%) |
Aug 30, 2023 | 16.42 | 16.44 | 16.17 | 16.18 | 132,817 | -0.21(-1.29%) |
Aug 29, 2023 | 16.29 | 16.47 | 16.19 | 16.39 | 114,111 | +0.09(+0.58%) |
Aug 28, 2023 | 16.24 | 16.45 | 16.18 | 16.29 | 93,367 | +0.17(+1.05%) |
Aug 25, 2023 | 16.28 | 16.39 | 15.87 | 16.12 | 86,635 | -0.11(-0.70%) |
Aug 24, 2023 | 16.02 | 16.42 | 16.02 | 16.24 | 197,957 | +0.14(+0.88%) |
Aug 23, 2023 | 15.71 | 16.14 | 15.67 | 16.10 | 131,663 | +0.32(+2.04%) |
Aug 22, 2023 | 16.11 | 16.15 | 15.71 | 15.77 | 127,054 | -0.35(-2.17%) |
Aug 21, 2023 | 16.38 | 16.44 | 16.09 | 16.12 | 90,166 | -0.29(-1.78%) |
Aug 18, 2023 | 16.27 | 16.52 | 16.19 | 16.42 | 112,283 | +0.07(+0.40%) |
Aug 17, 2023 | 15.95 | 16.41 | 15.82 | 16.35 | 135,253 | +0.53(+3.34%) |
Aug 16, 2023 | 16.02 | 16.18 | 15.80 | 15.82 | 169,620 | -0.25(-1.59%) |
Aug 15, 2023 | 16.36 | 16.36 | 16.05 | 16.08 | 192,073 | -0.48(-2.91%) |
Aug 14, 2023 | 16.98 | 16.98 | 16.54 | 16.56 | 123,255 | -0.55(-3.20%) |
Aug 11, 2023 | 16.99 | 17.27 | 16.99 | 17.11 | 96,113 | -0.04(-0.22%) |
Aug 10, 2023 | 17.24 | 17.38 | 17.05 | 17.14 | 121,626 | -0.07(-0.38%) |
Aug 09, 2023 | 17.21 | 17.36 | 16.97 | 17.21 | 149,127 | -0.11(-0.65%) |
Aug 08, 2023 | 16.87 | 17.40 | 16.41 | 17.32 | 366,419 | +0.18(+1.05%) |
Aug 07, 2023 | 16.99 | 17.16 | 16.87 | 17.14 | 228,342 | +0.14(+0.83%) |
Aug 04, 2023 | 17.01 | 17.18 | 16.89 | 17.00 | 164,500 | +0.02(+0.11%) |
Aug 03, 2023 | 16.74 | 17.13 | 16.62 | 16.98 | 223,426 | +0.13(+0.78%) |
Aug 02, 2023 | 16.74 | 16.98 | 16.62 | 16.85 | 165,584 | -0.13(-0.78%) |