Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 15.59 | 0 | +0.43(+2.84%) | |||
Nov 02, 2023 | 14.98 | 15.25 | 14.85 | 15.16 | 97,159 | +0.31(+2.09%) |
Nov 01, 2023 | 14.88 | 15.07 | 14.62 | 14.85 | 82,612 | -0.10(-0.67%) |
Oct 31, 2023 | 15.30 | 15.30 | 14.81 | 14.95 | 486,588 | -0.48(-3.10%) |
Oct 30, 2023 | 15.74 | 15.74 | 15.41 | 15.43 | 74,708 | -0.42(-2.66%) |
Oct 27, 2023 | 15.25 | 15.85 | 15.25 | 15.85 | 72,717 | +0.90(+6.02%) |
Oct 26, 2023 | 14.70 | 15.19 | 14.70 | 14.95 | 112,053 | +0.19(+1.29%) |
Oct 25, 2023 | 15.10 | 15.10 | 14.69 | 14.76 | 42,682 | -0.60(-3.91%) |
Oct 24, 2023 | 15.28 | 15.40 | 15.20 | 15.36 | 108,066 | +0.01(+0.07%) |
Oct 23, 2023 | 15.35 | 15.43 | 15.19 | 15.35 | 41,348 | -0.15(-0.97%) |
Oct 20, 2023 | 15.65 | 15.71 | 15.48 | 15.50 | 81,803 | -0.23(-1.45%) |
Oct 19, 2023 | 15.87 | 15.87 | 15.66 | 15.73 | 72,305 | -0.26(-1.64%) |
Oct 18, 2023 | 16.29 | 16.34 | 15.90 | 15.99 | 67,032 | -1.29(-7.47%) |
Oct 17, 2023 | 16.58 | 17.35 | 16.58 | 17.28 | 51,283 | +0.18(+1.05%) |
Oct 16, 2023 | 16.80 | 17.17 | 16.87 | 17.10 | 33,793 | +0.30(+1.79%) |
Oct 13, 2023 | 16.79 | 16.91 | 16.69 | 16.80 | 45,038 | +0.31(+1.88%) |
Oct 12, 2023 | 16.64 | 16.64 | 16.39 | 16.49 | 78,287 | -0.15(-0.90%) |
Oct 11, 2023 | 16.43 | 16.64 | 16.42 | 16.64 | 44,856 | +0.25(+1.56%) |
Oct 10, 2023 | 15.64 | 16.70 | 15.64 | 16.39 | 75,400 | +0.30(+1.87%) |
Oct 09, 2023 | 16.30 | 16.30 | 16.02 | 16.09 | 86,552 | -0.04(-0.22%) |
Oct 06, 2023 | 15.78 | 16.17 | 15.54 | 16.12 | 81,199 | +0.59(+3.80%) |
Oct 05, 2023 | 15.39 | 15.57 | 15.29 | 15.53 | 65,709 | +0.37(+2.44%) |
Oct 04, 2023 | 15.19 | 15.20 | 15.00 | 15.16 | 82,890 | +0.06(+0.40%) |
Oct 03, 2023 | 15.18 | 15.39 | 15.10 | 15.10 | 76,549 | -0.11(-0.72%) |
Oct 02, 2023 | 15.53 | 16.11 | 15.18 | 15.21 | 65,673 | -0.63(-3.98%) |
Sep 29, 2023 | 15.65 | 16.12 | 15.65 | 15.84 | 60,653 | +0.04(+0.25%) |
Sep 28, 2023 | 15.73 | 15.94 | 15.67 | 15.80 | 138,788 | -0.19(-1.19%) |
Sep 27, 2023 | 16.58 | 16.58 | 15.93 | 15.99 | 89,250 | -0.87(-5.16%) |
Sep 26, 2023 | 17.00 | 17.07 | 16.77 | 16.86 | 72,832 | -0.38(-2.20%) |
Sep 25, 2023 | 17.27 | 17.24 | 17.12 | 17.24 | 60,907 | -0.12(-0.69%) |
Sep 22, 2023 | 17.93 | 17.93 | 17.34 | 17.36 | 26,745 | +0.05(+0.29%) |
Sep 21, 2023 | 17.09 | 17.33 | 17.07 | 17.31 | 44,930 | -0.13(-0.75%) |
Sep 20, 2023 | 16.62 | 17.61 | 16.62 | 17.44 | 55,681 | +0.25(+1.45%) |
Sep 19, 2023 | 17.27 | 17.27 | 17.01 | 17.19 | 43,198 | -0.02(-0.12%) |
Sep 18, 2023 | 17.17 | 17.31 | 17.09 | 17.21 | 57,923 | -0.01(-0.06%) |
Sep 15, 2023 | 17.12 | 17.29 | 17.00 | 17.22 | 40,430 | +0.38(+2.23%) |
Sep 14, 2023 | 16.80 | 16.99 | 16.80 | 16.84 | 93,953 | +0.11(+0.69%) |
Sep 13, 2023 | 16.60 | 16.75 | 16.53 | 16.73 | 42,814 | +0.10(+0.60%) |
Sep 12, 2023 | 16.61 | 16.74 | 16.53 | 16.63 | 54,461 | +0.00(+0.00%) |
Sep 11, 2023 | 16.66 | 16.67 | 16.52 | 16.63 | 73,851 | +0.12(+0.76%) |
Sep 08, 2023 | 16.29 | 16.69 | 16.29 | 16.50 | 39,485 | +0.22(+1.38%) |
Sep 07, 2023 | 16.27 | 16.54 | 16.27 | 16.28 | 53,910 | -0.05(-0.31%) |
Sep 06, 2023 | 16.20 | 16.49 | 16.19 | 16.33 | 326,411 | -0.07(-0.43%) |
Sep 05, 2023 | 15.84 | 16.59 | 15.84 | 16.40 | 63,823 | -0.17(-1.03%) |
Sep 01, 2023 | 16.87 | 16.88 | 16.57 | 16.57 | 46,574 | -0.11(-0.63%) |
Aug 31, 2023 | 17.00 | 17.00 | 16.62 | 16.68 | 35,844 | -0.11(-0.68%) |
Aug 30, 2023 | 16.84 | 16.88 | 16.75 | 16.79 | 51,485 | +0.15(+0.90%) |
Aug 29, 2023 | 16.42 | 16.66 | 16.39 | 16.64 | 52,411 | +0.20(+1.22%) |
Aug 28, 2023 | 15.88 | 16.49 | 15.88 | 16.44 | 46,160 | +0.21(+1.29%) |
Aug 25, 2023 | 16.50 | 16.61 | 16.19 | 16.23 | 41,895 | -0.24(-1.46%) |
Aug 24, 2023 | 16.70 | 16.70 | 15.91 | 16.47 | 47,232 | -0.10(-0.60%) |
Aug 23, 2023 | 16.50 | 16.62 | 16.49 | 16.57 | 25,972 | +0.30(+1.84%) |
Aug 22, 2023 | 16.20 | 16.27 | 16.09 | 16.27 | 53,423 | +0.07(+0.43%) |
Aug 21, 2023 | 16.27 | 16.28 | 16.10 | 16.20 | 74,585 | -0.02(-0.09%) |
Aug 18, 2023 | 16.14 | 16.29 | 16.14 | 16.21 | 43,327 | -0.07(-0.46%) |
Aug 17, 2023 | 16.20 | 16.41 | 16.15 | 16.29 | 81,173 | +0.02(+0.12%) |
Aug 16, 2023 | 16.26 | 16.37 | 16.23 | 16.27 | 35,821 | -0.07(-0.40%) |
Aug 15, 2023 | 16.62 | 16.63 | 16.30 | 16.34 | 58,065 | -0.40(-2.42%) |
Aug 14, 2023 | 16.67 | 16.86 | 16.59 | 16.74 | 100,350 | -0.20(-1.18%) |
Aug 11, 2023 | 16.70 | 16.94 | 16.70 | 16.94 | 25,510 | +0.20(+1.19%) |
Aug 10, 2023 | 17.13 | 17.13 | 16.74 | 16.74 | 39,707 | -0.11(-0.65%) |
Aug 09, 2023 | 16.93 | 16.98 | 16.81 | 16.85 | 32,748 | +0.10(+0.60%) |
Aug 08, 2023 | 16.73 | 16.86 | 16.70 | 16.75 | 68,456 | -0.33(-1.93%) |
Aug 07, 2023 | 17.10 | 17.12 | 17.05 | 17.08 | 43,768 | -0.11(-0.64%) |
Aug 04, 2023 | 17.76 | 17.76 | 17.00 | 17.19 | 24,363 | +0.20(+1.18%) |
Aug 03, 2023 | 17.17 | 17.17 | 16.85 | 16.99 | 75,422 | -0.14(-0.82%) |
Aug 02, 2023 | 17.67 | 17.67 | 17.05 | 17.13 | 51,073 | -0.42(-2.39%) |