Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.52 | 16.52 | 16.16 | 16.31 | 187,516 | +0.05(+0.29%) |
Sep 28, 2023 | 16.18 | 16.27 | 16.01 | 16.26 | 99,635 | +0.14(+0.88%) |
Sep 27, 2023 | 16.19 | 16.19 | 15.97 | 16.12 | 136,038 | +0.02(+0.12%) |
Sep 26, 2023 | 16.34 | 16.34 | 16.02 | 16.10 | 76,277 | -0.28(-1.74%) |
Sep 25, 2023 | 16.25 | 16.37 | 16.29 | 16.38 | 51,415 | +0.09(+0.58%) |
Sep 22, 2023 | 16.28 | 16.50 | 16.28 | 16.29 | 63,828 | +0.02(+0.12%) |
Sep 21, 2023 | 16.43 | 16.47 | 16.22 | 16.27 | 107,363 | -0.23(-1.41%) |
Sep 20, 2023 | 16.80 | 16.82 | 16.50 | 16.50 | 72,627 | -0.21(-1.24%) |
Sep 19, 2023 | 16.65 | 16.72 | 16.55 | 16.71 | 66,312 | +0.06(+0.34%) |
Sep 18, 2023 | 16.65 | 16.78 | 16.61 | 16.65 | 70,822 | -0.08(-0.51%) |
Sep 15, 2023 | 17.03 | 17.05 | 16.70 | 16.74 | 99,833 | -0.31(-1.83%) |
Sep 14, 2023 | 16.97 | 17.09 | 16.89 | 17.05 | 51,227 | +0.15(+0.89%) |
Sep 13, 2023 | 16.78 | 16.95 | 16.78 | 16.90 | 58,493 | +0.11(+0.67%) |
Sep 12, 2023 | 16.99 | 17.02 | 16.74 | 16.78 | 45,972 | -0.24(-1.38%) |
Sep 11, 2023 | 16.93 | 17.10 | 16.88 | 17.02 | 78,563 | +0.14(+0.84%) |
Sep 08, 2023 | 16.84 | 16.95 | 16.79 | 16.88 | 36,821 | +0.02(+0.11%) |
Sep 07, 2023 | 16.83 | 16.92 | 16.75 | 16.86 | 46,622 | -0.04(-0.22%) |
Sep 06, 2023 | 17.08 | 17.09 | 16.82 | 16.90 | 52,748 | -0.18(-1.05%) |
Sep 05, 2023 | 17.05 | 17.09 | 16.99 | 17.08 | 81,443 | +0.02(+0.11%) |
Sep 01, 2023 | 17.18 | 17.22 | 16.98 | 17.06 | 65,384 | +0.00(+0.00%) |
Aug 31, 2023 | 17.05 | 17.12 | 16.99 | 17.06 | 78,887 | +0.06(+0.33%) |
Aug 30, 2023 | 16.93 | 17.00 | 16.82 | 17.00 | 55,267 | +0.09(+0.56%) |
Aug 29, 2023 | 16.65 | 16.93 | 16.64 | 16.91 | 85,470 | +0.27(+1.64%) |
Aug 28, 2023 | 16.60 | 16.65 | 16.53 | 16.63 | 60,784 | +0.13(+0.80%) |
Aug 25, 2023 | 16.42 | 16.59 | 16.34 | 16.50 | 67,886 | +0.12(+0.75%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.36 | 16.38 | 79,402 | -0.30(-1.81%) |
Aug 23, 2023 | 16.56 | 16.76 | 16.56 | 16.68 | 77,275 | +0.21(+1.26%) |
Aug 22, 2023 | 16.56 | 16.61 | 16.45 | 16.47 | 58,659 | -0.08(-0.46%) |
Aug 21, 2023 | 16.43 | 16.57 | 16.35 | 16.55 | 70,143 | +0.19(+1.18%) |
Aug 18, 2023 | 16.34 | 16.52 | 16.33 | 16.35 | 90,618 | -0.08(-0.51%) |
Aug 17, 2023 | 16.68 | 16.68 | 16.39 | 16.44 | 80,636 | -0.19(-1.13%) |
Aug 16, 2023 | 16.72 | 16.84 | 16.61 | 16.63 | 62,451 | -0.13(-0.78%) |
Aug 15, 2023 | 16.86 | 16.96 | 16.69 | 16.76 | 89,009 | -0.22(-1.27%) |
Aug 14, 2023 | 16.86 | 16.98 | 16.84 | 16.97 | 40,581 | +0.13(+0.78%) |
Aug 11, 2023 | 16.98 | 17.00 | 16.81 | 16.84 | 63,020 | -0.14(-0.83%) |
Aug 10, 2023 | 17.01 | 17.19 | 16.92 | 16.98 | 46,446 | +0.06(+0.33%) |
Aug 09, 2023 | 17.16 | 17.16 | 16.88 | 16.93 | 73,709 | -0.20(-1.15%) |
Aug 08, 2023 | 16.94 | 17.12 | 16.86 | 17.12 | 82,479 | +0.16(+0.94%) |
Aug 07, 2023 | 16.91 | 17.13 | 16.87 | 16.96 | 133,038 | +0.11(+0.67%) |
Aug 04, 2023 | 17.00 | 17.14 | 16.82 | 16.85 | 85,693 | -0.04(-0.22%) |
Aug 03, 2023 | 16.82 | 16.94 | 16.78 | 16.89 | 61,389 | -0.06(-0.33%) |
Aug 02, 2023 | 17.19 | 17.19 | 16.90 | 16.94 | 114,829 | -0.33(-1.90%) |
Aug 01, 2023 | 17.22 | 17.27 | 17.13 | 17.27 | 89,965 | +0.05(+0.27%) |
Jul 31, 2023 | 17.22 | 17.32 | 17.16 | 17.23 | 126,942 | +0.08(+0.49%) |
Jul 28, 2023 | 16.93 | 17.15 | 16.93 | 17.14 | 121,736 | +0.27(+1.61%) |
Jul 27, 2023 | 17.09 | 17.25 | 16.80 | 16.87 | 178,471 | -0.13(-0.77%) |
Jul 26, 2023 | 16.91 | 17.07 | 16.91 | 17.00 | 85,171 | +0.01(+0.06%) |
Jul 25, 2023 | 16.94 | 17.07 | 16.87 | 16.99 | 76,790 | +0.03(+0.17%) |
Jul 24, 2023 | 16.99 | 17.09 | 16.95 | 16.96 | 81,539 | -0.04(-0.22%) |
Jul 21, 2023 | 17.12 | 17.17 | 16.98 | 17.00 | 58,364 | -0.05(-0.30%) |
Jul 20, 2023 | 17.35 | 17.35 | 17.02 | 17.05 | 73,965 | -0.31(-1.77%) |
Jul 19, 2023 | 17.41 | 17.41 | 17.29 | 17.36 | 96,951 | +0.03(+0.16%) |
Jul 18, 2023 | 17.19 | 17.35 | 17.12 | 17.33 | 73,294 | +0.15(+0.87%) |
Jul 17, 2023 | 17.07 | 17.21 | 17.07 | 17.18 | 80,812 | +0.11(+0.65%) |
Jul 14, 2023 | 17.13 | 17.22 | 17.05 | 17.07 | 87,491 | -0.02(-0.11%) |
Jul 13, 2023 | 17.04 | 17.13 | 17.03 | 17.09 | 88,716 | +0.12(+0.71%) |
Jul 12, 2023 | 16.99 | 17.04 | 16.88 | 16.97 | 94,292 | +0.16(+0.94%) |
Jul 11, 2023 | 16.74 | 16.81 | 16.65 | 16.81 | 117,227 | +0.15(+0.89%) |
Jul 10, 2023 | 16.66 | 16.71 | 16.61 | 16.66 | 121,650 | +0.07(+0.39%) |
Jul 07, 2023 | 16.61 | 16.72 | 16.56 | 16.60 | 110,095 | +0.03(+0.17%) |
Jul 06, 2023 | 16.57 | 16.58 | 16.45 | 16.57 | 66,160 | -0.12(-0.73%) |
Jul 05, 2023 | 16.58 | 16.75 | 16.51 | 16.69 | 80,632 | +0.02(+0.11%) |