Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.89 | 17.24 | 16.81 | 17.05 | 1,255,651 | +0.24(+1.43%) |
Oct 30, 2023 | 16.99 | 17.25 | 16.53 | 16.81 | 946,305 | -0.15(-0.88%) |
Oct 27, 2023 | 17.35 | 17.45 | 16.75 | 16.96 | 987,039 | -0.26(-1.51%) |
Oct 26, 2023 | 17.18 | 17.47 | 16.95 | 17.22 | 943,600 | +0.01(+0.06%) |
Oct 25, 2023 | 17.20 | 17.53 | 17.10 | 17.21 | 1,262,411 | +0.04(+0.23%) |
Oct 24, 2023 | 17.37 | 17.45 | 16.98 | 17.17 | 1,339,281 | +0.00(+0.00%) |
Oct 23, 2023 | 17.05 | 17.58 | 16.92 | 17.17 | 1,349,584 | +0.03(+0.18%) |
Oct 20, 2023 | 17.00 | 17.28 | 16.78 | 17.14 | 1,233,253 | +0.14(+0.82%) |
Oct 19, 2023 | 17.63 | 17.63 | 16.89 | 17.00 | 1,186,569 | -0.47(-2.69%) |
Oct 18, 2023 | 17.61 | 18.04 | 17.41 | 17.47 | 1,344,062 | -0.13(-0.74%) |
Oct 17, 2023 | 17.33 | 17.85 | 17.23 | 17.60 | 1,601,351 | +0.21(+1.21%) |
Oct 16, 2023 | 17.15 | 17.42 | 16.61 | 17.39 | 1,675,894 | +0.44(+2.60%) |
Oct 13, 2023 | 16.65 | 16.98 | 16.52 | 16.95 | 1,099,228 | +0.45(+2.73%) |
Oct 12, 2023 | 17.05 | 17.07 | 16.38 | 16.50 | 1,238,765 | -0.53(-3.11%) |
Oct 11, 2023 | 17.42 | 17.73 | 16.83 | 17.03 | 1,831,512 | -0.23(-1.33%) |
Oct 10, 2023 | 17.13 | 17.50 | 16.73 | 17.26 | 2,571,636 | +0.45(+2.68%) |
Oct 09, 2023 | 15.70 | 16.92 | 15.63 | 16.81 | 2,317,604 | +1.68(+11.10%) |
Oct 06, 2023 | 14.82 | 15.24 | 14.70 | 15.13 | 677,925 | +0.26(+1.75%) |
Oct 05, 2023 | 14.68 | 15.01 | 14.58 | 14.87 | 729,310 | +0.05(+0.37%) |
Oct 04, 2023 | 14.79 | 14.90 | 14.33 | 14.81 | 823,791 | +0.04(+0.24%) |
Oct 03, 2023 | 15.00 | 15.12 | 14.74 | 14.78 | 681,411 | -0.29(-1.92%) |
Oct 02, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 645,645 | +0.05(+0.33%) |
Sep 29, 2023 | 15.00 | 15.17 | 14.96 | 15.02 | 588,783 | +0.11(+0.74%) |
Sep 28, 2023 | 14.87 | 15.04 | 14.79 | 14.91 | 714,120 | +0.00(+0.00%) |
Sep 27, 2023 | 14.55 | 15.00 | 14.55 | 14.91 | 916,539 | +0.39(+2.69%) |
Sep 26, 2023 | 14.21 | 14.65 | 14.16 | 14.52 | 880,555 | +0.14(+0.97%) |
Sep 25, 2023 | 14.23 | 14.42 | 14.31 | 14.38 | 709,164 | +0.03(+0.21%) |
Sep 22, 2023 | 14.34 | 14.53 | 14.26 | 14.35 | 777,032 | -0.02(-0.14%) |
Sep 21, 2023 | 14.65 | 14.68 | 14.20 | 14.37 | 736,071 | -0.48(-3.20%) |
Sep 20, 2023 | 14.75 | 15.11 | 14.62 | 14.85 | 597,894 | +0.21(+1.47%) |
Sep 19, 2023 | 14.85 | 14.96 | 14.54 | 14.63 | 609,555 | -0.24(-1.61%) |
Sep 18, 2023 | 14.60 | 15.13 | 14.48 | 14.87 | 553,268 | +0.27(+1.85%) |
Sep 15, 2023 | 14.76 | 14.83 | 14.46 | 14.60 | 1,315,013 | -0.12(-0.82%) |
Sep 14, 2023 | 14.70 | 14.94 | 14.67 | 14.72 | 563,273 | +0.10(+0.68%) |
Sep 13, 2023 | 14.58 | 14.82 | 14.58 | 14.62 | 506,500 | +0.00(+0.00%) |
Sep 12, 2023 | 14.64 | 14.85 | 14.56 | 14.62 | 420,424 | -0.13(-0.88%) |
Sep 11, 2023 | 14.77 | 14.94 | 14.68 | 14.75 | 619,893 | +0.05(+0.34%) |
Sep 08, 2023 | 15.07 | 15.12 | 14.67 | 14.70 | 483,320 | -0.38(-2.52%) |
Sep 07, 2023 | 15.46 | 15.50 | 14.86 | 15.08 | 748,666 | -0.45(-2.90%) |
Sep 06, 2023 | 15.61 | 15.92 | 15.44 | 15.53 | 797,305 | +0.01(+0.06%) |
Sep 05, 2023 | 16.21 | 16.21 | 15.49 | 15.52 | 697,967 | -0.69(-4.26%) |
Sep 01, 2023 | 16.24 | 16.63 | 16.01 | 16.21 | 720,070 | +0.12(+0.75%) |
Aug 31, 2023 | 15.75 | 16.38 | 15.53 | 16.09 | 1,971,367 | +0.44(+2.81%) |
Aug 30, 2023 | 15.71 | 16.01 | 15.64 | 15.65 | 672,934 | +0.01(+0.06%) |
Aug 29, 2023 | 15.68 | 15.80 | 15.56 | 15.64 | 647,056 | -0.04(-0.26%) |
Aug 28, 2023 | 15.33 | 15.76 | 15.26 | 15.68 | 721,272 | +0.43(+2.82%) |
Aug 25, 2023 | 15.15 | 15.41 | 15.06 | 15.25 | 594,316 | +0.24(+1.60%) |
Aug 24, 2023 | 15.60 | 15.63 | 15.00 | 15.01 | 543,738 | -0.71(-4.52%) |
Aug 23, 2023 | 15.29 | 15.78 | 15.21 | 15.72 | 641,640 | +0.47(+3.08%) |
Aug 22, 2023 | 15.33 | 15.41 | 15.04 | 15.25 | 446,249 | +0.00(+0.00%) |
Aug 21, 2023 | 15.15 | 15.44 | 15.02 | 15.25 | 525,741 | +0.08(+0.53%) |
Aug 18, 2023 | 15.11 | 15.37 | 15.01 | 15.17 | 545,457 | -0.13(-0.85%) |
Aug 17, 2023 | 15.25 | 15.59 | 15.20 | 15.30 | 903,887 | +0.04(+0.26%) |
Aug 16, 2023 | 15.24 | 15.66 | 15.20 | 15.26 | 652,803 | -0.04(-0.26%) |
Aug 15, 2023 | 15.96 | 16.03 | 15.27 | 15.30 | 1,217,737 | -0.75(-4.67%) |
Aug 14, 2023 | 16.25 | 16.37 | 16.02 | 16.05 | 1,112,202 | -0.33(-2.01%) |
Aug 11, 2023 | 16.50 | 16.55 | 16.20 | 16.38 | 567,958 | -0.27(-1.62%) |
Aug 10, 2023 | 16.45 | 16.88 | 16.36 | 16.65 | 1,064,078 | +0.32(+1.96%) |
Aug 09, 2023 | 17.26 | 17.30 | 16.13 | 16.33 | 1,063,667 | -0.85(-4.95%) |
Aug 08, 2023 | 16.58 | 17.27 | 16.13 | 17.18 | 1,541,310 | +0.48(+2.87%) |
Aug 07, 2023 | 16.65 | 16.71 | 15.75 | 16.70 | 1,988,661 | +0.10(+0.60%) |
Aug 04, 2023 | 15.35 | 16.94 | 15.34 | 16.60 | 3,915,177 | +2.17(+15.04%) |
Aug 03, 2023 | 14.57 | 14.81 | 14.34 | 14.43 | 848,921 | -0.26(-1.77%) |
Aug 02, 2023 | 14.90 | 14.91 | 14.54 | 14.69 | 700,178 | -0.37(-2.46%) |