Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.90 | 18.97 | 18.37 | 18.56 | 372,633 | -0.06(-0.31%) |
Sep 28, 2023 | 18.22 | 18.70 | 18.22 | 18.62 | 375,742 | +0.50(+2.74%) |
Sep 27, 2023 | 18.10 | 18.40 | 18.04 | 18.12 | 430,918 | +0.11(+0.64%) |
Sep 26, 2023 | 17.96 | 18.19 | 17.84 | 18.01 | 468,862 | -0.09(-0.47%) |
Sep 25, 2023 | 17.99 | 18.11 | 18.01 | 18.10 | 605,187 | -0.04(-0.21%) |
Sep 22, 2023 | 18.41 | 18.67 | 18.12 | 18.13 | 460,695 | -0.25(-1.35%) |
Sep 21, 2023 | 19.23 | 19.23 | 18.37 | 18.38 | 400,756 | -1.01(-5.22%) |
Sep 20, 2023 | 19.81 | 20.01 | 19.39 | 19.39 | 197,912 | -0.22(-1.12%) |
Sep 19, 2023 | 19.52 | 19.73 | 19.45 | 19.61 | 293,322 | +0.14(+0.74%) |
Sep 18, 2023 | 19.56 | 19.73 | 19.34 | 19.47 | 220,717 | -0.16(-0.83%) |
Sep 15, 2023 | 19.71 | 19.82 | 19.42 | 19.63 | 1,735,510 | -0.20(-1.01%) |
Sep 14, 2023 | 19.56 | 19.88 | 19.56 | 19.83 | 336,920 | +0.52(+2.72%) |
Sep 13, 2023 | 19.72 | 19.72 | 19.27 | 19.31 | 378,121 | -0.34(-1.75%) |
Sep 12, 2023 | 19.52 | 19.66 | 19.45 | 19.65 | 283,117 | +0.11(+0.54%) |
Sep 11, 2023 | 19.72 | 19.85 | 19.42 | 19.55 | 412,937 | +0.00(+0.00%) |
Sep 08, 2023 | 19.61 | 19.83 | 19.40 | 19.55 | 376,609 | -0.17(-0.87%) |
Sep 07, 2023 | 19.75 | 19.91 | 19.67 | 19.72 | 267,672 | -0.13(-0.67%) |
Sep 06, 2023 | 19.66 | 19.90 | 19.49 | 19.85 | 286,945 | +0.32(+1.66%) |
Sep 05, 2023 | 19.97 | 20.04 | 19.48 | 19.53 | 576,498 | -0.70(-3.48%) |
Sep 01, 2023 | 20.30 | 20.42 | 20.11 | 20.23 | 215,553 | +0.12(+0.61%) |
Aug 31, 2023 | 20.19 | 20.27 | 20.00 | 20.11 | 298,766 | -0.15(-0.74%) |
Aug 30, 2023 | 20.18 | 20.35 | 20.10 | 20.26 | 577,212 | +0.04(+0.19%) |
Aug 29, 2023 | 19.98 | 20.27 | 19.85 | 20.22 | 200,816 | +0.22(+1.08%) |
Aug 28, 2023 | 19.63 | 20.18 | 19.61 | 20.01 | 247,339 | +0.48(+2.45%) |
Aug 25, 2023 | 19.67 | 19.84 | 19.52 | 19.53 | 120,442 | -0.12(-0.62%) |
Aug 24, 2023 | 19.61 | 20.07 | 19.61 | 19.65 | 212,219 | -0.01(-0.05%) |
Aug 23, 2023 | 19.40 | 19.70 | 19.18 | 19.66 | 149,935 | +0.44(+2.30%) |
Aug 22, 2023 | 19.42 | 19.55 | 19.17 | 19.22 | 161,438 | -0.15(-0.78%) |
Aug 21, 2023 | 19.62 | 19.68 | 19.29 | 19.37 | 295,721 | -0.26(-1.34%) |
Aug 18, 2023 | 19.42 | 19.72 | 19.42 | 19.63 | 192,028 | +0.05(+0.24%) |
Aug 17, 2023 | 19.67 | 19.88 | 19.57 | 19.58 | 204,081 | -0.11(-0.57%) |
Aug 16, 2023 | 20.00 | 20.03 | 19.67 | 19.70 | 346,863 | -0.27(-1.36%) |
Aug 15, 2023 | 20.30 | 20.30 | 19.91 | 19.97 | 281,807 | -0.63(-3.06%) |
Aug 14, 2023 | 20.80 | 20.83 | 20.50 | 20.60 | 240,077 | -0.33(-1.57%) |
Aug 11, 2023 | 20.75 | 20.96 | 20.74 | 20.93 | 154,609 | +0.08(+0.41%) |
Aug 10, 2023 | 21.05 | 21.29 | 20.73 | 20.84 | 322,125 | -0.18(-0.85%) |
Aug 09, 2023 | 21.08 | 21.18 | 20.81 | 21.02 | 287,653 | -0.13(-0.62%) |
Aug 08, 2023 | 21.22 | 21.31 | 20.96 | 21.15 | 296,215 | -0.41(-1.92%) |
Aug 07, 2023 | 21.13 | 21.58 | 21.02 | 21.57 | 341,738 | +0.43(+2.04%) |
Aug 04, 2023 | 21.00 | 21.35 | 20.95 | 21.13 | 647,959 | +0.18(+0.85%) |
Aug 03, 2023 | 20.81 | 21.01 | 20.56 | 20.96 | 314,003 | +0.04(+0.18%) |
Aug 02, 2023 | 20.58 | 20.97 | 20.58 | 20.92 | 180,250 | +0.07(+0.32%) |
Aug 01, 2023 | 21.15 | 21.15 | 20.49 | 20.85 | 502,390 | -0.28(-1.33%) |
Jul 31, 2023 | 21.00 | 21.24 | 20.94 | 21.13 | 321,037 | +0.09(+0.45%) |
Jul 28, 2023 | 21.12 | 21.17 | 20.90 | 21.04 | 252,119 | +0.19(+0.90%) |
Jul 27, 2023 | 21.13 | 21.36 | 20.81 | 20.85 | 329,088 | -0.28(-1.33%) |
Jul 26, 2023 | 20.71 | 21.76 | 20.71 | 21.13 | 500,052 | +0.20(+0.94%) |
Jul 25, 2023 | 20.96 | 21.12 | 20.77 | 20.94 | 627,600 | -0.11(-0.54%) |
Jul 24, 2023 | 20.64 | 21.19 | 20.64 | 21.05 | 375,662 | +0.39(+1.91%) |
Jul 21, 2023 | 20.90 | 20.90 | 20.50 | 20.66 | 775,059 | -0.12(-0.59%) |
Jul 20, 2023 | 20.96 | 20.96 | 20.52 | 20.78 | 606,253 | -0.10(-0.49%) |
Jul 19, 2023 | 20.50 | 20.97 | 20.48 | 20.88 | 438,210 | +0.56(+2.77%) |
Jul 18, 2023 | 19.67 | 20.43 | 19.57 | 20.32 | 552,174 | +0.73(+3.74%) |
Jul 17, 2023 | 19.49 | 19.68 | 19.39 | 19.58 | 372,769 | +0.06(+0.29%) |
Jul 14, 2023 | 19.50 | 19.57 | 19.24 | 19.53 | 236,735 | -0.08(-0.38%) |
Jul 13, 2023 | 19.31 | 19.60 | 19.24 | 19.60 | 269,592 | +0.26(+1.36%) |
Jul 12, 2023 | 19.66 | 19.86 | 19.31 | 19.34 | 373,173 | +0.05(+0.24%) |
Jul 11, 2023 | 18.89 | 19.34 | 18.75 | 19.29 | 314,745 | +0.54(+2.91%) |
Jul 10, 2023 | 18.50 | 18.80 | 18.41 | 18.75 | 284,779 | +0.21(+1.11%) |
Jul 07, 2023 | 18.14 | 18.82 | 18.13 | 18.54 | 341,582 | +0.42(+2.33%) |
Jul 06, 2023 | 18.03 | 18.18 | 17.69 | 18.12 | 265,974 | -0.22(-1.18%) |
Jul 05, 2023 | 18.34 | 18.63 | 18.05 | 18.34 | 419,159 | -0.15(-0.81%) |