Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.28 | 15.33 | 14.83 | 14.97 | 1,180,689 | -0.09(-0.59%) |
Sep 28, 2023 | 15.04 | 15.19 | 15.00 | 15.06 | 2,366,811 | +0.07(+0.46%) |
Sep 27, 2023 | 15.38 | 15.45 | 14.91 | 14.99 | 3,856,433 | -0.30(-1.99%) |
Sep 26, 2023 | 15.45 | 15.54 | 15.22 | 15.30 | 1,859,088 | -0.26(-1.70%) |
Sep 25, 2023 | 15.34 | 15.58 | 15.42 | 15.56 | 966,993 | +0.11(+0.70%) |
Sep 22, 2023 | 15.78 | 15.92 | 15.44 | 15.45 | 964,182 | -0.28(-1.81%) |
Sep 21, 2023 | 15.90 | 16.07 | 15.74 | 15.74 | 999,909 | -0.30(-1.90%) |
Sep 20, 2023 | 16.33 | 16.46 | 16.02 | 16.04 | 596,602 | -0.12(-0.73%) |
Sep 19, 2023 | 16.21 | 16.35 | 16.14 | 16.16 | 1,096,435 | -0.03(-0.18%) |
Sep 18, 2023 | 16.39 | 16.42 | 16.07 | 16.19 | 862,139 | -0.20(-1.20%) |
Sep 15, 2023 | 16.45 | 16.49 | 16.34 | 16.39 | 2,665,484 | -0.12(-0.71%) |
Sep 14, 2023 | 16.08 | 16.52 | 16.05 | 16.50 | 1,392,599 | +0.64(+4.02%) |
Sep 13, 2023 | 15.98 | 16.06 | 15.83 | 15.87 | 1,059,917 | -0.17(-1.03%) |
Sep 12, 2023 | 15.86 | 16.03 | 15.82 | 16.03 | 681,828 | +0.16(+0.98%) |
Sep 11, 2023 | 16.08 | 16.13 | 15.85 | 15.88 | 726,508 | -0.13(-0.79%) |
Sep 08, 2023 | 16.17 | 16.26 | 15.98 | 16.00 | 686,037 | -0.15(-0.90%) |
Sep 07, 2023 | 16.15 | 16.30 | 16.10 | 16.15 | 1,159,977 | +0.02(+0.12%) |
Sep 06, 2023 | 15.89 | 16.17 | 15.76 | 16.13 | 804,331 | +0.29(+1.84%) |
Sep 05, 2023 | 15.82 | 16.02 | 15.77 | 15.84 | 1,611,502 | -0.13(-0.79%) |
Sep 01, 2023 | 16.01 | 16.12 | 15.90 | 15.96 | 1,145,768 | +0.07(+0.43%) |
Aug 31, 2023 | 15.73 | 15.94 | 15.72 | 15.89 | 1,238,492 | +0.11(+0.68%) |
Aug 30, 2023 | 15.50 | 15.82 | 15.50 | 15.79 | 1,425,302 | +0.26(+1.69%) |
Aug 29, 2023 | 15.24 | 15.54 | 15.18 | 15.53 | 651,200 | +0.26(+1.72%) |
Aug 28, 2023 | 14.99 | 15.46 | 14.99 | 15.26 | 972,557 | +0.30(+2.01%) |
Aug 25, 2023 | 15.01 | 15.12 | 14.89 | 14.96 | 802,828 | +0.00(+0.00%) |
Aug 24, 2023 | 14.86 | 15.18 | 14.83 | 14.96 | 1,438,569 | +0.05(+0.33%) |
Aug 23, 2023 | 14.91 | 15.03 | 14.80 | 14.91 | 1,235,333 | +0.09(+0.59%) |
Aug 22, 2023 | 15.03 | 15.05 | 14.74 | 14.83 | 1,395,824 | -0.12(-0.78%) |
Aug 21, 2023 | 15.31 | 15.32 | 14.77 | 14.94 | 1,500,478 | -0.41(-2.66%) |
Aug 18, 2023 | 15.26 | 15.50 | 15.26 | 15.35 | 1,343,931 | -0.06(-0.38%) |
Aug 17, 2023 | 15.89 | 15.92 | 15.40 | 15.41 | 1,279,215 | -0.41(-2.58%) |
Aug 16, 2023 | 16.19 | 16.25 | 15.81 | 15.82 | 961,427 | -0.35(-2.16%) |
Aug 15, 2023 | 16.34 | 16.37 | 16.10 | 16.17 | 634,247 | -0.30(-1.83%) |
Aug 14, 2023 | 16.58 | 16.66 | 16.45 | 16.47 | 581,064 | -0.15(-0.88%) |
Aug 11, 2023 | 16.68 | 16.68 | 16.50 | 16.61 | 915,025 | -0.14(-0.81%) |
Aug 10, 2023 | 16.72 | 16.92 | 16.63 | 16.75 | 765,825 | +0.01(+0.06%) |
Aug 09, 2023 | 16.59 | 16.91 | 16.53 | 16.74 | 714,719 | +0.08(+0.47%) |
Aug 08, 2023 | 16.64 | 16.71 | 16.53 | 16.66 | 684,342 | -0.21(-1.27%) |
Aug 07, 2023 | 16.72 | 16.91 | 16.60 | 16.88 | 946,105 | +0.10(+0.58%) |
Aug 04, 2023 | 17.08 | 17.18 | 16.66 | 16.78 | 1,168,545 | -0.25(-1.48%) |
Aug 03, 2023 | 17.08 | 17.08 | 16.76 | 17.03 | 1,599,284 | -0.01(-0.06%) |
Aug 02, 2023 | 16.51 | 17.06 | 16.51 | 17.04 | 1,269,358 | +0.29(+1.74%) |
Aug 01, 2023 | 16.51 | 16.77 | 16.37 | 16.75 | 1,353,392 | +0.22(+1.35%) |
Jul 31, 2023 | 16.34 | 16.54 | 16.25 | 16.53 | 747,728 | +0.18(+1.13%) |
Jul 28, 2023 | 16.43 | 16.44 | 16.25 | 16.34 | 621,263 | +0.10(+0.60%) |
Jul 27, 2023 | 16.61 | 16.72 | 16.18 | 16.24 | 916,731 | -0.33(-1.99%) |
Jul 26, 2023 | 16.42 | 16.62 | 16.37 | 16.57 | 608,106 | +0.07(+0.41%) |
Jul 25, 2023 | 16.52 | 16.62 | 16.37 | 16.51 | 766,973 | -0.11(-0.64%) |
Jul 24, 2023 | 16.51 | 16.67 | 16.50 | 16.61 | 636,058 | +0.17(+1.00%) |
Jul 21, 2023 | 16.52 | 16.59 | 16.33 | 16.45 | 1,077,376 | +0.02(+0.12%) |
Jul 20, 2023 | 16.37 | 16.47 | 16.16 | 16.43 | 619,591 | +0.13(+0.77%) |
Jul 19, 2023 | 16.17 | 16.34 | 16.07 | 16.30 | 617,460 | +0.27(+1.70%) |
Jul 18, 2023 | 15.99 | 16.08 | 15.83 | 16.03 | 621,509 | +0.11(+0.67%) |
Jul 17, 2023 | 15.68 | 15.96 | 15.68 | 15.92 | 888,284 | +0.17(+1.05%) |
Jul 14, 2023 | 15.78 | 15.83 | 15.60 | 15.76 | 894,056 | -0.07(-0.43%) |
Jul 13, 2023 | 16.09 | 16.09 | 15.83 | 15.83 | 1,650,707 | -0.26(-1.63%) |
Jul 12, 2023 | 16.19 | 16.29 | 16.07 | 16.09 | 1,391,368 | +0.16(+0.98%) |
Jul 11, 2023 | 15.52 | 16.01 | 15.42 | 15.93 | 1,717,854 | +0.61(+3.99%) |
Jul 10, 2023 | 15.09 | 15.33 | 15.07 | 15.32 | 1,040,012 | +0.17(+1.09%) |
Jul 07, 2023 | 15.21 | 15.37 | 15.14 | 15.16 | 722,955 | -0.08(-0.51%) |
Jul 06, 2023 | 15.02 | 15.26 | 14.78 | 15.23 | 776,650 | +0.00(+0.00%) |
Jul 05, 2023 | 15.11 | 15.40 | 14.91 | 15.23 | 892,302 | -0.04(-0.25%) |