Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.50 | 18.50 | 17.60 | 18.14 | 22,653 | +0.00(+0.00%) |
Sep 28, 2023 | 18.73 | 18.90 | 18.08 | 18.14 | 14,381 | -0.43(-2.32%) |
Sep 27, 2023 | 19.00 | 19.00 | 18.55 | 18.57 | 17,785 | -0.62(-3.23%) |
Sep 26, 2023 | 19.00 | 19.50 | 19.00 | 19.19 | 14,027 | +0.05(+0.26%) |
Sep 25, 2023 | 18.91 | 19.25 | 18.83 | 19.14 | 27,675 | +0.43(+2.30%) |
Sep 22, 2023 | 19.40 | 19.40 | 18.71 | 18.71 | 11,017 | -0.36(-1.89%) |
Sep 21, 2023 | 19.22 | 19.41 | 19.05 | 19.07 | 43,244 | -0.40(-2.05%) |
Sep 20, 2023 | 19.52 | 19.96 | 19.32 | 19.47 | 43,856 | -0.37(-1.86%) |
Sep 19, 2023 | 19.42 | 19.84 | 18.88 | 19.84 | 129,431 | +0.08(+0.40%) |
Sep 18, 2023 | 19.06 | 19.95 | 18.62 | 19.76 | 154,224 | +0.31(+1.59%) |
Sep 15, 2023 | 17.95 | 19.70 | 17.95 | 19.45 | 191,880 | +0.69(+3.68%) |
Sep 14, 2023 | 17.60 | 18.81 | 17.60 | 18.76 | 124,786 | +0.91(+5.10%) |
Sep 13, 2023 | 17.11 | 17.85 | 17.01 | 17.85 | 82,505 | +0.48(+2.76%) |
Sep 12, 2023 | 17.41 | 17.91 | 17.11 | 17.37 | 13,850 | +0.00(+0.00%) |
Sep 11, 2023 | 17.60 | 18.15 | 17.35 | 17.37 | 43,907 | -0.31(-1.75%) |
Sep 08, 2023 | 17.97 | 17.99 | 17.65 | 17.68 | 11,182 | -0.17(-0.95%) |
Sep 07, 2023 | 18.02 | 18.02 | 17.70 | 17.85 | 25,881 | -0.35(-1.92%) |
Sep 06, 2023 | 18.27 | 18.27 | 17.82 | 18.20 | 24,298 | -0.09(-0.49%) |
Sep 05, 2023 | 18.48 | 18.77 | 18.00 | 18.29 | 40,900 | -0.29(-1.56%) |
Sep 01, 2023 | 18.46 | 18.80 | 18.43 | 18.58 | 46,667 | +0.35(+1.92%) |
Aug 31, 2023 | 18.60 | 18.67 | 18.01 | 18.23 | 24,534 | -0.28(-1.51%) |
Aug 30, 2023 | 18.04 | 18.80 | 18.04 | 18.51 | 51,478 | +0.01(+0.05%) |
Aug 29, 2023 | 18.56 | 18.56 | 18.26 | 18.50 | 13,161 | -0.03(-0.16%) |
Aug 28, 2023 | 18.25 | 18.53 | 18.12 | 18.53 | 39,976 | +0.14(+0.76%) |
Aug 25, 2023 | 18.43 | 18.47 | 18.26 | 18.39 | 17,317 | +0.03(+0.16%) |
Aug 24, 2023 | 18.00 | 18.46 | 17.43 | 18.36 | 48,559 | +0.26(+1.44%) |
Aug 23, 2023 | 18.00 | 18.25 | 18.00 | 18.10 | 32,395 | +0.07(+0.39%) |
Aug 22, 2023 | 18.75 | 18.90 | 17.75 | 18.03 | 75,489 | -0.48(-2.59%) |
Aug 21, 2023 | 18.15 | 18.86 | 18.15 | 18.51 | 60,244 | +0.20(+1.09%) |
Aug 18, 2023 | 17.76 | 18.52 | 17.75 | 18.31 | 51,179 | +0.60(+3.39%) |
Aug 17, 2023 | 17.80 | 18.15 | 17.70 | 17.71 | 56,574 | -0.10(-0.56%) |
Aug 16, 2023 | 17.97 | 18.17 | 17.70 | 17.81 | 50,651 | -0.20(-1.11%) |
Aug 15, 2023 | 18.44 | 18.44 | 17.50 | 18.01 | 59,051 | -0.19(-1.04%) |
Aug 14, 2023 | 18.67 | 18.69 | 18.11 | 18.20 | 43,063 | -0.31(-1.67%) |
Aug 11, 2023 | 18.50 | 18.70 | 18.42 | 18.51 | 23,761 | +0.13(+0.71%) |
Aug 10, 2023 | 18.70 | 18.78 | 18.30 | 18.38 | 22,524 | +0.10(+0.55%) |
Aug 09, 2023 | 18.42 | 18.51 | 17.90 | 18.28 | 58,620 | -0.02(-0.11%) |
Aug 08, 2023 | 18.20 | 18.57 | 18.20 | 18.30 | 17,545 | +0.09(+0.49%) |
Aug 07, 2023 | 18.31 | 18.54 | 18.19 | 18.21 | 29,826 | -0.09(-0.49%) |
Aug 04, 2023 | 18.83 | 18.84 | 18.28 | 18.30 | 34,298 | -0.53(-2.81%) |
Aug 03, 2023 | 18.58 | 19.03 | 18.58 | 18.83 | 24,131 | +0.35(+1.89%) |
Aug 02, 2023 | 18.45 | 18.80 | 17.75 | 18.48 | 67,647 | +0.11(+0.60%) |
Aug 01, 2023 | 18.65 | 18.85 | 18.21 | 18.37 | 44,712 | -0.23(-1.24%) |
Jul 31, 2023 | 18.85 | 19.15 | 18.57 | 18.60 | 88,356 | -0.15(-0.80%) |
Jul 28, 2023 | 18.56 | 18.80 | 18.25 | 18.75 | 57,469 | +0.25(+1.35%) |
Jul 27, 2023 | 18.46 | 18.69 | 18.22 | 18.50 | 67,616 | +0.13(+0.71%) |
Jul 26, 2023 | 18.45 | 18.64 | 18.10 | 18.37 | 209,000 | -0.29(-1.55%) |
Jul 25, 2023 | 19.00 | 19.10 | 18.46 | 18.66 | 142,600 | -0.04(-0.21%) |
Jul 24, 2023 | 19.81 | 20.00 | 18.70 | 18.70 | 624,773 | -7.80(-29.43%) |
Jul 21, 2023 | 26.24 | 26.76 | 25.89 | 26.50 | 39,000 | -0.41(-1.52%) |
Jul 20, 2023 | 27.00 | 27.38 | 26.09 | 26.91 | 17,653 | +0.03(+0.11%) |
Jul 19, 2023 | 27.20 | 27.59 | 26.46 | 26.88 | 4,998 | -0.32(-1.18%) |
Jul 18, 2023 | 27.20 | 28.51 | 26.17 | 27.20 | 37,004 | +0.20(+0.74%) |
Jul 17, 2023 | 26.28 | 28.11 | 26.28 | 27.00 | 30,938 | -0.26(-0.95%) |
Jul 14, 2023 | 24.90 | 27.98 | 24.71 | 27.26 | 49,802 | +1.91(+7.53%) |
Jul 13, 2023 | 24.37 | 26.02 | 24.20 | 25.35 | 9,639 | +1.14(+4.71%) |
Jul 12, 2023 | 24.36 | 24.40 | 23.33 | 24.21 | 9,908 | -0.19(-0.78%) |
Jul 11, 2023 | 23.30 | 24.98 | 23.10 | 24.40 | 12,276 | +1.22(+5.26%) |
Jul 10, 2023 | 23.74 | 24.25 | 22.63 | 23.18 | 7,415 | +0.10(+0.43%) |
Jul 07, 2023 | 22.96 | 23.50 | 22.75 | 23.08 | 8,607 | +0.07(+0.30%) |
Jul 06, 2023 | 22.95 | 23.34 | 22.38 | 23.01 | 10,715 | +0.09(+0.39%) |
Jul 05, 2023 | 24.36 | 25.20 | 22.92 | 22.92 | 20,300 | -2.36(-9.34%) |