Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.34 | 14.59 | 14.33 | 14.48 | 792,666 | +0.10(+0.70%) |
Oct 30, 2023 | 14.51 | 14.66 | 14.37 | 14.38 | 774,837 | +0.07(+0.49%) |
Oct 27, 2023 | 14.43 | 14.56 | 14.20 | 14.31 | 1,039,764 | -0.14(-0.97%) |
Oct 26, 2023 | 14.87 | 15.05 | 14.41 | 14.45 | 852,461 | -0.28(-1.90%) |
Oct 25, 2023 | 14.78 | 14.87 | 14.55 | 14.73 | 751,007 | -0.23(-1.54%) |
Oct 24, 2023 | 14.56 | 14.97 | 14.56 | 14.96 | 909,769 | +0.53(+3.67%) |
Oct 23, 2023 | 14.55 | 14.74 | 14.42 | 14.43 | 1,050,721 | -0.19(-1.30%) |
Oct 20, 2023 | 14.88 | 14.97 | 14.61 | 14.62 | 713,380 | -0.13(-0.88%) |
Oct 19, 2023 | 14.56 | 14.98 | 14.48 | 14.75 | 682,065 | +0.15(+1.03%) |
Oct 18, 2023 | 15.01 | 15.14 | 14.54 | 14.60 | 439,805 | -0.62(-4.07%) |
Oct 17, 2023 | 15.01 | 15.49 | 15.01 | 15.22 | 706,887 | +0.02(+0.13%) |
Oct 16, 2023 | 14.96 | 15.30 | 14.86 | 15.20 | 681,615 | +0.47(+3.19%) |
Oct 13, 2023 | 15.48 | 15.48 | 14.70 | 14.73 | 572,339 | -0.72(-4.66%) |
Oct 12, 2023 | 15.74 | 15.78 | 15.15 | 15.45 | 528,499 | -0.30(-1.90%) |
Oct 11, 2023 | 15.62 | 15.92 | 15.62 | 15.75 | 606,801 | +0.14(+0.90%) |
Oct 10, 2023 | 15.80 | 15.94 | 15.60 | 15.61 | 419,843 | -0.06(-0.38%) |
Oct 09, 2023 | 15.59 | 15.75 | 15.52 | 15.67 | 578,830 | -0.03(-0.19%) |
Oct 06, 2023 | 15.47 | 15.92 | 15.41 | 15.70 | 448,506 | +0.10(+0.64%) |
Oct 05, 2023 | 15.52 | 15.68 | 15.42 | 15.60 | 509,816 | +0.03(+0.19%) |
Oct 04, 2023 | 15.43 | 15.69 | 15.32 | 15.57 | 543,448 | +0.13(+0.84%) |
Oct 03, 2023 | 15.69 | 15.83 | 15.36 | 15.44 | 380,604 | -0.29(-1.84%) |
Oct 02, 2023 | 15.73 | 15.84 | 15.56 | 15.73 | 636,957 | -0.07(-0.44%) |
Sep 29, 2023 | 16.41 | 16.43 | 15.76 | 15.80 | 682,887 | -0.51(-3.13%) |
Sep 28, 2023 | 16.03 | 16.34 | 15.93 | 16.31 | 1,010,879 | +0.31(+1.94%) |
Sep 27, 2023 | 15.98 | 16.16 | 15.80 | 16.00 | 494,988 | +0.21(+1.33%) |
Sep 26, 2023 | 16.03 | 16.23 | 15.76 | 15.79 | 434,284 | -0.36(-2.23%) |
Sep 25, 2023 | 15.83 | 16.20 | 16.10 | 16.15 | 428,610 | +0.17(+1.06%) |
Sep 22, 2023 | 16.05 | 16.14 | 15.94 | 15.98 | 394,018 | -0.08(-0.50%) |
Sep 21, 2023 | 15.80 | 16.18 | 15.70 | 16.06 | 657,243 | +0.15(+0.94%) |
Sep 20, 2023 | 16.38 | 16.50 | 15.90 | 15.91 | 367,926 | -0.31(-1.91%) |
Sep 19, 2023 | 16.26 | 16.50 | 16.10 | 16.22 | 394,662 | +0.03(+0.19%) |
Sep 18, 2023 | 16.13 | 16.55 | 16.13 | 16.19 | 522,533 | +0.15(+0.94%) |
Sep 15, 2023 | 16.01 | 16.31 | 15.95 | 16.04 | 2,659,359 | -0.02(-0.12%) |
Sep 14, 2023 | 15.81 | 16.13 | 15.81 | 16.06 | 615,426 | +0.45(+2.88%) |
Sep 13, 2023 | 15.82 | 15.85 | 15.55 | 15.61 | 550,834 | -0.23(-1.45%) |
Sep 12, 2023 | 15.80 | 15.93 | 15.66 | 15.84 | 550,732 | -0.13(-0.81%) |
Sep 11, 2023 | 16.07 | 16.13 | 15.95 | 15.97 | 564,560 | +0.00(+0.00%) |
Sep 08, 2023 | 16.05 | 16.07 | 15.85 | 15.97 | 450,292 | -0.15(-0.93%) |
Sep 07, 2023 | 16.30 | 16.32 | 16.07 | 16.12 | 662,745 | -0.33(-2.01%) |
Sep 06, 2023 | 16.50 | 16.69 | 16.39 | 16.45 | 398,321 | -0.06(-0.36%) |
Sep 05, 2023 | 16.83 | 16.83 | 16.37 | 16.51 | 726,252 | -0.58(-3.39%) |
Sep 01, 2023 | 17.07 | 17.30 | 17.01 | 17.09 | 350,729 | +0.23(+1.36%) |
Aug 31, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 438,116 | +0.11(+0.66%) |
Aug 30, 2023 | 16.57 | 16.79 | 16.52 | 16.75 | 303,494 | +0.06(+0.36%) |
Aug 29, 2023 | 16.24 | 16.77 | 16.08 | 16.69 | 435,275 | +0.50(+3.09%) |
Aug 28, 2023 | 16.47 | 16.60 | 16.18 | 16.19 | 371,663 | -0.13(-0.80%) |
Aug 25, 2023 | 16.36 | 16.47 | 16.09 | 16.32 | 393,517 | +0.04(+0.25%) |
Aug 24, 2023 | 16.22 | 16.38 | 16.12 | 16.28 | 603,861 | -0.08(-0.49%) |
Aug 23, 2023 | 16.09 | 16.51 | 16.01 | 16.36 | 529,877 | +0.24(+1.49%) |
Aug 22, 2023 | 15.90 | 16.16 | 15.83 | 16.12 | 389,942 | +0.26(+1.64%) |
Aug 21, 2023 | 16.02 | 16.07 | 15.78 | 15.86 | 644,026 | -0.20(-1.25%) |
Aug 18, 2023 | 15.91 | 16.19 | 15.88 | 16.06 | 462,629 | +0.01(+0.06%) |
Aug 17, 2023 | 15.99 | 16.23 | 15.90 | 16.05 | 649,910 | +0.15(+0.94%) |
Aug 16, 2023 | 15.85 | 16.12 | 15.84 | 15.90 | 359,992 | +0.00(+0.00%) |
Aug 15, 2023 | 15.80 | 15.97 | 15.75 | 15.90 | 393,112 | -0.04(-0.25%) |
Aug 14, 2023 | 16.28 | 16.28 | 15.83 | 15.94 | 552,138 | -0.56(-3.39%) |
Aug 11, 2023 | 16.06 | 16.58 | 16.06 | 16.50 | 578,369 | +0.37(+2.29%) |
Aug 10, 2023 | 15.94 | 16.32 | 15.94 | 16.13 | 529,338 | +0.19(+1.19%) |
Aug 09, 2023 | 15.53 | 15.99 | 15.48 | 15.94 | 600,711 | +0.23(+1.46%) |
Aug 08, 2023 | 15.65 | 15.78 | 15.30 | 15.71 | 781,049 | -0.11(-0.70%) |
Aug 07, 2023 | 15.25 | 15.89 | 15.22 | 15.82 | 984,876 | +0.55(+3.60%) |
Aug 04, 2023 | 16.24 | 16.39 | 15.20 | 15.27 | 2,210,929 | -2.68(-14.93%) |
Aug 03, 2023 | 18.34 | 18.47 | 17.84 | 17.95 | 535,667 | -0.41(-2.23%) |
Aug 02, 2023 | 18.47 | 18.58 | 18.28 | 18.36 | 454,270 | -0.28(-1.50%) |