Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.82 | 14.98 | 14.59 | 14.96 | 59,639 | +0.08(+0.53%) |
Oct 30, 2023 | 14.78 | 15.18 | 14.72 | 14.88 | 40,670 | +0.11(+0.74%) |
Oct 27, 2023 | 14.95 | 14.95 | 14.64 | 14.77 | 43,709 | -0.25(-1.65%) |
Oct 26, 2023 | 15.20 | 15.32 | 14.91 | 15.02 | 37,213 | -0.14(-0.91%) |
Oct 25, 2023 | 15.28 | 15.41 | 15.04 | 15.16 | 43,114 | -0.13(-0.84%) |
Oct 24, 2023 | 15.67 | 15.93 | 15.20 | 15.29 | 34,155 | -0.29(-1.84%) |
Oct 23, 2023 | 15.69 | 15.76 | 15.51 | 15.57 | 48,813 | -0.09(-0.57%) |
Oct 20, 2023 | 15.73 | 15.73 | 15.21 | 15.66 | 42,611 | -0.04(-0.25%) |
Oct 19, 2023 | 15.98 | 15.98 | 15.60 | 15.70 | 39,970 | -0.28(-1.73%) |
Oct 18, 2023 | 15.97 | 16.03 | 15.89 | 15.98 | 31,779 | -0.07(-0.43%) |
Oct 17, 2023 | 15.69 | 16.15 | 15.69 | 16.05 | 50,892 | +0.27(+1.69%) |
Oct 16, 2023 | 15.70 | 16.00 | 15.71 | 15.78 | 24,631 | +0.19(+1.21%) |
Oct 13, 2023 | 15.86 | 15.94 | 15.56 | 15.59 | 23,156 | -0.16(-1.01%) |
Oct 12, 2023 | 15.69 | 15.77 | 15.44 | 15.75 | 33,341 | -0.12(-0.75%) |
Oct 11, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 21,819 | -0.08(-0.50%) |
Oct 10, 2023 | 16.19 | 16.30 | 15.95 | 15.95 | 35,517 | -0.19(-1.17%) |
Oct 09, 2023 | 15.75 | 16.19 | 15.59 | 16.14 | 54,706 | +0.40(+2.52%) |
Oct 06, 2023 | 15.48 | 15.75 | 15.35 | 15.74 | 59,263 | +0.28(+1.79%) |
Oct 05, 2023 | 15.28 | 15.53 | 15.28 | 15.46 | 99,783 | +0.10(+0.64%) |
Oct 04, 2023 | 15.44 | 15.66 | 15.15 | 15.37 | 89,910 | -0.18(-1.15%) |
Oct 03, 2023 | 16.34 | 16.34 | 15.50 | 15.54 | 108,167 | -0.84(-5.14%) |
Oct 02, 2023 | 16.58 | 16.64 | 16.27 | 16.39 | 43,169 | -0.21(-1.25%) |
Sep 29, 2023 | 16.61 | 16.68 | 16.43 | 16.59 | 59,995 | -0.02(-0.12%) |
Sep 28, 2023 | 16.63 | 16.83 | 16.53 | 16.61 | 45,407 | +0.00(+0.00%) |
Sep 27, 2023 | 16.43 | 16.67 | 16.38 | 16.61 | 32,877 | +0.20(+1.21%) |
Sep 26, 2023 | 16.61 | 16.63 | 16.12 | 16.42 | 48,655 | -0.17(-1.01%) |
Sep 25, 2023 | 16.10 | 16.66 | 16.53 | 16.58 | 37,026 | +0.41(+2.51%) |
Sep 22, 2023 | 16.04 | 16.27 | 16.01 | 16.18 | 32,764 | +0.10(+0.62%) |
Sep 21, 2023 | 15.97 | 16.22 | 15.71 | 16.08 | 76,833 | -0.07(-0.43%) |
Sep 20, 2023 | 16.34 | 16.47 | 16.10 | 16.15 | 41,233 | -0.10(-0.61%) |
Sep 19, 2023 | 16.66 | 16.69 | 16.21 | 16.25 | 44,556 | -0.39(-2.32%) |
Sep 18, 2023 | 16.57 | 16.70 | 16.50 | 16.63 | 26,640 | +0.03(+0.18%) |
Sep 15, 2023 | 16.75 | 16.89 | 16.48 | 16.60 | 101,074 | -0.16(-0.95%) |
Sep 14, 2023 | 16.39 | 16.82 | 16.30 | 16.76 | 59,856 | +0.42(+2.54%) |
Sep 13, 2023 | 16.38 | 16.45 | 16.18 | 16.35 | 45,521 | -0.09(-0.54%) |
Sep 12, 2023 | 16.33 | 16.63 | 16.33 | 16.43 | 36,837 | +0.00(+0.00%) |
Sep 11, 2023 | 16.56 | 16.74 | 16.33 | 16.43 | 52,177 | -0.13(-0.78%) |
Sep 08, 2023 | 16.85 | 16.85 | 16.49 | 16.56 | 41,794 | -0.27(-1.59%) |
Sep 07, 2023 | 17.04 | 17.11 | 15.69 | 16.83 | 123,309 | -0.14(-0.82%) |
Sep 06, 2023 | 17.02 | 17.34 | 16.84 | 16.97 | 69,078 | -0.03(-0.17%) |
Sep 05, 2023 | 17.50 | 17.50 | 16.99 | 17.00 | 61,970 | -0.50(-2.89%) |
Sep 01, 2023 | 17.46 | 17.82 | 17.29 | 17.50 | 73,245 | +0.06(+0.34%) |
Aug 31, 2023 | 17.30 | 17.63 | 17.28 | 17.44 | 101,533 | +0.22(+1.26%) |
Aug 30, 2023 | 16.79 | 17.31 | 16.66 | 17.23 | 165,523 | +0.41(+2.41%) |
Aug 29, 2023 | 16.70 | 16.83 | 16.49 | 16.82 | 67,823 | +0.20(+1.19%) |
Aug 28, 2023 | 16.21 | 16.83 | 16.21 | 16.62 | 213,200 | +0.53(+3.32%) |
Aug 25, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 25,627 | -0.01(-0.06%) |
Aug 24, 2023 | 15.87 | 16.14 | 15.63 | 16.10 | 26,930 | +0.10(+0.62%) |
Aug 23, 2023 | 15.84 | 16.05 | 15.27 | 16.00 | 36,348 | -0.07(-0.43%) |
Aug 22, 2023 | 15.94 | 16.15 | 15.81 | 16.07 | 53,461 | +0.07(+0.43%) |
Aug 21, 2023 | 15.97 | 16.15 | 15.74 | 16.00 | 49,558 | +0.04(+0.25%) |
Aug 18, 2023 | 15.60 | 16.01 | 15.56 | 15.96 | 44,047 | +0.26(+1.64%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.64 | 15.70 | 44,847 | -0.17(-1.06%) |
Aug 16, 2023 | 15.45 | 15.90 | 15.45 | 15.87 | 94,587 | +0.42(+2.75%) |
Aug 15, 2023 | 15.37 | 15.59 | 15.37 | 15.45 | 43,174 | -0.13(-0.82%) |
Aug 14, 2023 | 15.59 | 15.59 | 15.15 | 15.57 | 25,866 | -0.08(-0.50%) |
Aug 11, 2023 | 15.63 | 15.80 | 15.57 | 15.65 | 41,644 | -0.05(-0.31%) |
Aug 10, 2023 | 15.53 | 15.81 | 15.43 | 15.70 | 31,629 | +0.13(+0.82%) |
Aug 09, 2023 | 15.28 | 15.64 | 15.28 | 15.57 | 30,881 | -0.01(-0.06%) |
Aug 08, 2023 | 15.71 | 15.84 | 15.48 | 15.58 | 33,972 | -0.24(-1.50%) |
Aug 07, 2023 | 15.66 | 16.08 | 15.66 | 15.82 | 55,579 | +0.21(+1.33%) |
Aug 04, 2023 | 15.69 | 16.19 | 15.59 | 15.61 | 72,125 | -0.11(-0.69%) |
Aug 03, 2023 | 14.80 | 16.18 | 14.80 | 15.72 | 128,984 | +1.11(+7.56%) |
Aug 02, 2023 | 14.52 | 14.78 | 14.29 | 14.62 | 43,246 | +0.05(+0.34%) |