Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.71 | 16.89 | 16.58 | 16.75 | 257,193 | +0.09(+0.57%) |
Sep 28, 2023 | 16.92 | 16.92 | 16.60 | 16.65 | 129,609 | -0.28(-1.67%) |
Sep 27, 2023 | 17.19 | 17.22 | 16.86 | 16.93 | 113,790 | -0.20(-1.16%) |
Sep 26, 2023 | 17.51 | 17.57 | 17.07 | 17.13 | 133,625 | -0.51(-2.89%) |
Sep 25, 2023 | 17.61 | 17.64 | 17.55 | 17.64 | 63,211 | +0.00(+0.00%) |
Sep 22, 2023 | 17.69 | 17.82 | 17.61 | 17.64 | 85,618 | -0.04(-0.21%) |
Sep 21, 2023 | 17.87 | 17.87 | 17.67 | 17.68 | 108,879 | -0.26(-1.47%) |
Sep 20, 2023 | 17.99 | 18.10 | 17.90 | 17.94 | 86,500 | -0.01(-0.05%) |
Sep 19, 2023 | 18.11 | 18.11 | 17.93 | 17.95 | 93,163 | -0.18(-0.99%) |
Sep 18, 2023 | 18.11 | 18.17 | 18.02 | 18.13 | 65,245 | -0.04(-0.21%) |
Sep 15, 2023 | 18.23 | 18.39 | 18.10 | 18.17 | 73,733 | -0.06(-0.31%) |
Sep 14, 2023 | 18.14 | 18.24 | 18.06 | 18.23 | 68,026 | +0.23(+1.26%) |
Sep 13, 2023 | 18.01 | 18.08 | 17.95 | 18.00 | 63,818 | +0.03(+0.16%) |
Sep 12, 2023 | 17.92 | 17.99 | 17.79 | 17.97 | 67,003 | +0.01(+0.05%) |
Sep 11, 2023 | 18.00 | 18.15 | 17.93 | 17.96 | 66,153 | -0.05(-0.26%) |
Sep 08, 2023 | 17.93 | 18.06 | 17.85 | 18.01 | 27,876 | +0.19(+1.05%) |
Sep 07, 2023 | 17.77 | 17.95 | 17.72 | 17.82 | 56,751 | +0.10(+0.58%) |
Sep 06, 2023 | 17.68 | 17.73 | 17.60 | 17.72 | 64,389 | +0.01(+0.05%) |
Sep 05, 2023 | 17.91 | 17.92 | 17.65 | 17.71 | 79,087 | -0.22(-1.20%) |
Sep 01, 2023 | 18.02 | 18.10 | 17.78 | 17.92 | 98,258 | -0.07(-0.42%) |
Aug 31, 2023 | 18.13 | 18.16 | 17.96 | 18.00 | 94,472 | +0.00(+0.00%) |
Aug 30, 2023 | 18.00 | 18.14 | 17.95 | 18.00 | 68,984 | -0.06(-0.31%) |
Aug 29, 2023 | 17.94 | 18.13 | 17.90 | 18.06 | 61,771 | +0.17(+0.94%) |
Aug 28, 2023 | 17.92 | 18.04 | 17.83 | 17.89 | 70,317 | +0.08(+0.47%) |
Aug 25, 2023 | 17.89 | 17.98 | 17.80 | 17.80 | 72,931 | +0.02(+0.11%) |
Aug 24, 2023 | 17.97 | 18.19 | 17.78 | 17.78 | 72,987 | -0.19(-1.04%) |
Aug 23, 2023 | 17.91 | 18.01 | 17.90 | 17.97 | 57,288 | +0.12(+0.68%) |
Aug 22, 2023 | 17.92 | 18.01 | 17.84 | 17.85 | 63,573 | -0.04(-0.21%) |
Aug 21, 2023 | 18.02 | 18.18 | 17.80 | 17.89 | 94,824 | -0.08(-0.47%) |
Aug 18, 2023 | 17.96 | 18.15 | 17.95 | 17.97 | 73,108 | +0.01(+0.05%) |
Aug 17, 2023 | 18.09 | 18.19 | 17.88 | 17.96 | 74,046 | -0.07(-0.42%) |
Aug 16, 2023 | 18.39 | 18.43 | 17.60 | 18.04 | 332,372 | -0.39(-2.13%) |
Aug 15, 2023 | 18.64 | 18.68 | 18.36 | 18.43 | 71,284 | -0.28(-1.50%) |
Aug 14, 2023 | 18.81 | 18.82 | 18.64 | 18.71 | 77,034 | -0.14(-0.74%) |
Aug 11, 2023 | 18.80 | 18.89 | 18.78 | 18.85 | 47,062 | +0.02(+0.10%) |
Aug 10, 2023 | 18.89 | 19.07 | 18.76 | 18.83 | 106,710 | +0.05(+0.29%) |
Aug 09, 2023 | 18.81 | 18.91 | 18.76 | 18.78 | 53,188 | +0.01(+0.05%) |
Aug 08, 2023 | 18.56 | 18.78 | 18.50 | 18.77 | 58,887 | +0.11(+0.60%) |
Aug 07, 2023 | 18.65 | 18.74 | 18.60 | 18.66 | 59,551 | +0.01(+0.05%) |
Aug 04, 2023 | 18.76 | 19.00 | 18.54 | 18.65 | 90,441 | -0.11(-0.59%) |
Aug 03, 2023 | 19.10 | 19.10 | 18.74 | 18.76 | 74,287 | -0.41(-2.13%) |
Aug 02, 2023 | 19.31 | 19.31 | 19.10 | 19.17 | 51,709 | -0.20(-1.01%) |
Aug 01, 2023 | 19.31 | 19.69 | 19.20 | 19.36 | 112,878 | -0.07(-0.38%) |
Jul 31, 2023 | 19.43 | 19.49 | 19.36 | 19.44 | 66,805 | +0.17(+0.87%) |
Jul 28, 2023 | 19.13 | 19.42 | 19.10 | 19.27 | 74,032 | +0.20(+1.02%) |
Jul 27, 2023 | 19.48 | 19.48 | 19.07 | 19.08 | 64,165 | -0.19(-0.97%) |
Jul 26, 2023 | 19.25 | 19.45 | 19.20 | 19.26 | 55,106 | +0.01(+0.05%) |
Jul 25, 2023 | 19.18 | 19.42 | 19.18 | 19.25 | 63,173 | -0.07(-0.38%) |
Jul 24, 2023 | 19.34 | 19.48 | 19.32 | 19.33 | 49,493 | +0.04(+0.19%) |
Jul 21, 2023 | 19.11 | 19.41 | 19.11 | 19.29 | 60,014 | +0.24(+1.27%) |
Jul 20, 2023 | 18.99 | 19.12 | 18.93 | 19.05 | 80,257 | +0.16(+0.84%) |
Jul 19, 2023 | 18.78 | 19.02 | 18.78 | 18.89 | 61,909 | +0.19(+0.99%) |
Jul 18, 2023 | 18.82 | 18.97 | 18.63 | 18.70 | 74,830 | -0.12(-0.64%) |
Jul 17, 2023 | 18.96 | 18.96 | 18.80 | 18.82 | 70,731 | -0.19(-0.98%) |
Jul 14, 2023 | 19.23 | 19.32 | 18.96 | 19.01 | 60,364 | -0.18(-0.92%) |
Jul 13, 2023 | 19.26 | 19.35 | 19.11 | 19.19 | 43,686 | +0.00(+0.00%) |
Jul 12, 2023 | 19.04 | 19.26 | 19.04 | 19.19 | 46,762 | +0.27(+1.42%) |
Jul 11, 2023 | 18.93 | 19.03 | 18.81 | 18.92 | 97,601 | +0.08(+0.44%) |
Jul 10, 2023 | 18.91 | 18.93 | 18.79 | 18.84 | 58,267 | +0.03(+0.15%) |
Jul 07, 2023 | 18.73 | 18.92 | 18.64 | 18.81 | 63,069 | +0.11(+0.59%) |
Jul 06, 2023 | 18.84 | 18.84 | 18.61 | 18.70 | 72,314 | -0.30(-1.56%) |
Jul 05, 2023 | 18.95 | 19.16 | 18.88 | 18.99 | 89,933 | +0.01(+0.05%) |