Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.34 | 14.75 | 14.28 | 14.62 | 8,389,471 | +0.51(+3.58%) |
Oct 30, 2023 | 13.90 | 14.23 | 13.60 | 14.11 | 7,964,095 | +0.32(+2.31%) |
Oct 27, 2023 | 14.21 | 14.40 | 13.76 | 13.79 | 8,601,576 | -0.32(-2.26%) |
Oct 26, 2023 | 14.23 | 14.78 | 14.06 | 14.11 | 10,520,973 | +0.00(+0.00%) |
Oct 25, 2023 | 14.50 | 14.66 | 14.05 | 14.11 | 11,087,180 | -0.56(-3.83%) |
Oct 24, 2023 | 14.70 | 14.83 | 14.48 | 14.67 | 7,904,800 | -0.39(-2.61%) |
Oct 23, 2023 | 15.08 | 15.18 | 14.81 | 15.07 | 5,328,616 | -0.14(-0.92%) |
Oct 20, 2023 | 15.26 | 15.46 | 15.19 | 15.21 | 5,373,659 | -0.09(-0.61%) |
Oct 19, 2023 | 15.90 | 15.93 | 15.25 | 15.30 | 6,978,946 | -0.65(-4.05%) |
Oct 18, 2023 | 16.37 | 16.37 | 15.92 | 15.95 | 5,363,978 | -0.52(-3.13%) |
Oct 17, 2023 | 16.43 | 16.61 | 16.30 | 16.46 | 4,703,172 | -0.15(-0.90%) |
Oct 16, 2023 | 16.46 | 16.65 | 16.25 | 16.61 | 5,187,616 | +0.20(+1.20%) |
Oct 13, 2023 | 16.74 | 16.76 | 16.34 | 16.42 | 4,182,559 | -0.23(-1.41%) |
Oct 12, 2023 | 16.89 | 16.90 | 16.49 | 16.65 | 4,017,824 | -0.29(-1.71%) |
Oct 11, 2023 | 16.90 | 16.99 | 16.82 | 16.94 | 3,561,707 | +0.10(+0.61%) |
Oct 10, 2023 | 16.87 | 17.03 | 16.77 | 16.84 | 6,270,645 | -0.08(-0.50%) |
Oct 09, 2023 | 16.43 | 16.97 | 16.43 | 16.92 | 3,770,965 | +0.33(+1.97%) |
Oct 06, 2023 | 16.45 | 16.78 | 16.44 | 16.59 | 5,632,537 | -0.11(-0.67%) |
Oct 05, 2023 | 16.33 | 16.74 | 16.27 | 16.71 | 5,426,106 | +0.34(+2.06%) |
Oct 04, 2023 | 16.81 | 16.82 | 16.15 | 16.37 | 7,971,908 | -0.37(-2.18%) |
Oct 03, 2023 | 17.02 | 17.04 | 16.49 | 16.73 | 7,570,259 | -0.42(-2.46%) |
Oct 02, 2023 | 17.52 | 17.52 | 17.00 | 17.16 | 5,858,339 | -0.46(-2.61%) |
Sep 29, 2023 | 17.68 | 17.96 | 17.61 | 17.61 | 4,826,076 | +0.07(+0.37%) |
Sep 28, 2023 | 17.42 | 17.63 | 17.15 | 17.55 | 5,206,643 | +0.17(+0.97%) |
Sep 27, 2023 | 17.57 | 17.70 | 17.35 | 17.38 | 6,623,442 | -0.09(-0.52%) |
Sep 26, 2023 | 17.75 | 17.81 | 17.46 | 17.47 | 5,520,039 | -0.37(-2.08%) |
Sep 25, 2023 | 17.86 | 18.00 | 17.82 | 17.84 | 3,676,652 | -0.14(-0.81%) |
Sep 22, 2023 | 17.91 | 18.10 | 17.88 | 17.99 | 3,541,734 | +0.13(+0.71%) |
Sep 21, 2023 | 18.49 | 18.49 | 17.86 | 17.86 | 4,462,710 | -0.71(-3.85%) |
Sep 20, 2023 | 18.82 | 18.84 | 18.56 | 18.57 | 3,535,511 | -0.14(-0.73%) |
Sep 19, 2023 | 18.72 | 19.06 | 18.66 | 18.71 | 4,631,400 | +0.02(+0.10%) |
Sep 18, 2023 | 18.95 | 18.97 | 18.67 | 18.69 | 5,933,845 | +0.08(+0.44%) |
Sep 15, 2023 | 18.55 | 18.65 | 18.46 | 18.61 | 6,941,505 | -0.02(-0.10%) |
Sep 14, 2023 | 18.54 | 18.75 | 18.47 | 18.63 | 4,355,198 | +0.22(+1.18%) |
Sep 13, 2023 | 18.23 | 18.48 | 18.09 | 18.41 | 3,481,713 | +0.25(+1.39%) |
Sep 12, 2023 | 18.26 | 18.33 | 18.16 | 18.16 | 2,763,209 | -0.09(-0.50%) |
Sep 11, 2023 | 18.07 | 18.29 | 17.97 | 18.25 | 2,462,151 | +0.25(+1.41%) |
Sep 08, 2023 | 17.94 | 18.09 | 17.88 | 18.00 | 2,315,337 | +0.13(+0.71%) |
Sep 07, 2023 | 17.92 | 18.00 | 17.76 | 17.87 | 4,454,816 | -0.13(-0.70%) |
Sep 06, 2023 | 18.10 | 18.18 | 17.90 | 18.00 | 3,242,848 | -0.18(-1.00%) |
Sep 05, 2023 | 18.35 | 18.37 | 18.12 | 18.18 | 3,111,961 | -0.24(-1.33%) |
Sep 01, 2023 | 18.43 | 18.59 | 18.39 | 18.42 | 2,735,063 | +0.08(+0.44%) |
Aug 31, 2023 | 18.37 | 18.51 | 18.31 | 18.34 | 5,293,708 | +0.01(+0.05%) |
Aug 30, 2023 | 18.54 | 18.54 | 18.25 | 18.33 | 2,893,252 | -0.20(-1.07%) |
Aug 29, 2023 | 18.35 | 18.53 | 18.19 | 18.53 | 3,465,162 | +0.20(+1.09%) |
Aug 28, 2023 | 17.95 | 18.36 | 17.91 | 18.33 | 3,316,817 | +0.50(+2.79%) |
Aug 25, 2023 | 17.89 | 17.99 | 17.65 | 17.83 | 2,439,257 | +0.05(+0.25%) |
Aug 24, 2023 | 17.63 | 17.89 | 17.61 | 17.79 | 2,812,205 | +0.10(+0.56%) |
Aug 23, 2023 | 17.19 | 17.69 | 17.16 | 17.69 | 3,390,524 | +0.56(+3.28%) |
Aug 22, 2023 | 17.42 | 17.43 | 17.12 | 17.13 | 3,573,322 | -0.14(-0.84%) |
Aug 21, 2023 | 17.26 | 17.32 | 17.06 | 17.27 | 3,793,565 | -0.01(-0.05%) |
Aug 18, 2023 | 17.19 | 17.35 | 17.08 | 17.28 | 3,157,966 | +0.02(+0.10%) |
Aug 17, 2023 | 17.35 | 17.50 | 17.19 | 17.26 | 3,766,736 | -0.08(-0.47%) |
Aug 16, 2023 | 17.42 | 17.50 | 17.34 | 17.34 | 3,280,035 | -0.12(-0.67%) |
Aug 15, 2023 | 17.43 | 17.52 | 17.29 | 17.46 | 4,532,776 | -0.10(-0.57%) |
Aug 14, 2023 | 17.91 | 17.91 | 17.44 | 17.56 | 5,539,605 | -0.42(-2.32%) |
Aug 11, 2023 | 18.05 | 18.09 | 17.89 | 17.98 | 2,707,865 | -0.12(-0.65%) |
Aug 10, 2023 | 18.14 | 18.21 | 17.96 | 18.09 | 3,207,661 | +0.03(+0.15%) |
Aug 09, 2023 | 18.10 | 18.17 | 17.92 | 18.07 | 3,358,627 | -0.05(-0.30%) |
Aug 08, 2023 | 17.91 | 18.16 | 17.77 | 18.12 | 2,557,628 | +0.06(+0.35%) |
Aug 07, 2023 | 17.99 | 18.09 | 17.89 | 18.06 | 2,609,755 | +0.12(+0.66%) |
Aug 04, 2023 | 17.64 | 18.06 | 17.63 | 17.94 | 4,114,332 | +0.35(+2.01%) |
Aug 03, 2023 | 17.85 | 17.85 | 17.46 | 17.59 | 6,432,254 | -0.38(-2.11%) |
Aug 02, 2023 | 18.00 | 18.06 | 17.80 | 17.97 | 4,038,470 | -0.14(-0.80%) |