Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.08 | 17.43 | 16.83 | 16.97 | 360,339 | -0.24(-1.39%) |
Sep 28, 2023 | 17.38 | 17.47 | 17.14 | 17.20 | 82,631 | -0.23(-1.31%) |
Sep 27, 2023 | 17.49 | 17.89 | 17.31 | 17.43 | 100,344 | +0.05(+0.29%) |
Sep 26, 2023 | 17.60 | 17.70 | 17.14 | 17.38 | 134,911 | -0.44(-2.46%) |
Sep 25, 2023 | 17.32 | 17.93 | 17.74 | 17.82 | 93,835 | +0.32(+1.82%) |
Sep 22, 2023 | 17.53 | 17.75 | 17.27 | 17.50 | 190,582 | +0.02(+0.11%) |
Sep 21, 2023 | 17.75 | 17.84 | 17.45 | 17.48 | 79,370 | -0.31(-1.73%) |
Sep 20, 2023 | 17.82 | 18.02 | 17.52 | 17.79 | 188,445 | -0.02(-0.11%) |
Sep 19, 2023 | 18.05 | 18.11 | 17.59 | 17.81 | 92,662 | -0.09(-0.50%) |
Sep 18, 2023 | 18.06 | 18.06 | 17.66 | 17.90 | 89,361 | -0.07(-0.39%) |
Sep 15, 2023 | 18.29 | 18.33 | 17.75 | 17.97 | 220,671 | -0.31(-1.69%) |
Sep 14, 2023 | 18.08 | 18.48 | 17.96 | 18.28 | 127,397 | +0.39(+2.17%) |
Sep 13, 2023 | 18.75 | 18.75 | 17.89 | 17.89 | 132,490 | -0.83(-4.41%) |
Sep 12, 2023 | 18.32 | 18.73 | 18.25 | 18.72 | 146,228 | +0.52(+2.85%) |
Sep 11, 2023 | 17.77 | 18.22 | 17.77 | 18.20 | 137,704 | +0.44(+2.47%) |
Sep 08, 2023 | 17.88 | 17.96 | 17.63 | 17.76 | 87,332 | -0.05(-0.28%) |
Sep 07, 2023 | 18.42 | 18.48 | 17.78 | 17.81 | 191,584 | -0.66(-3.56%) |
Sep 06, 2023 | 19.17 | 19.28 | 18.33 | 18.47 | 105,732 | -0.61(-3.18%) |
Sep 05, 2023 | 19.06 | 19.50 | 18.81 | 19.08 | 109,102 | +0.03(+0.16%) |
Sep 01, 2023 | 18.77 | 19.15 | 18.77 | 19.05 | 122,413 | +0.53(+2.85%) |
Aug 31, 2023 | 18.97 | 18.97 | 18.52 | 18.52 | 175,951 | -0.35(-1.85%) |
Aug 30, 2023 | 18.88 | 19.25 | 18.72 | 18.87 | 128,263 | +0.00(+0.00%) |
Aug 29, 2023 | 18.13 | 18.89 | 17.93 | 18.87 | 160,469 | +0.79(+4.35%) |
Aug 28, 2023 | 18.55 | 18.69 | 18.07 | 18.08 | 141,292 | -0.35(-1.89%) |
Aug 25, 2023 | 18.47 | 18.51 | 18.10 | 18.43 | 156,225 | -0.02(-0.11%) |
Aug 24, 2023 | 19.02 | 19.09 | 18.42 | 18.45 | 171,642 | -0.59(-3.09%) |
Aug 23, 2023 | 18.89 | 19.23 | 18.63 | 19.04 | 160,008 | +0.01(+0.05%) |
Aug 22, 2023 | 19.05 | 19.24 | 19.01 | 19.03 | 84,195 | -0.00(-0.03%) |
Aug 21, 2023 | 19.62 | 19.62 | 19.00 | 19.03 | 129,624 | -0.59(-2.99%) |
Aug 18, 2023 | 19.08 | 19.67 | 19.08 | 19.62 | 137,828 | +0.33(+1.70%) |
Aug 17, 2023 | 19.18 | 19.38 | 19.09 | 19.29 | 115,293 | +0.18(+0.94%) |
Aug 16, 2023 | 19.25 | 19.44 | 19.04 | 19.11 | 111,414 | -0.28(-1.44%) |
Aug 15, 2023 | 19.15 | 19.42 | 18.79 | 19.39 | 129,057 | +0.07(+0.36%) |
Aug 14, 2023 | 20.40 | 20.40 | 19.25 | 19.32 | 218,380 | -1.25(-6.09%) |
Aug 11, 2023 | 20.28 | 20.66 | 20.20 | 20.57 | 101,341 | +0.18(+0.88%) |
Aug 10, 2023 | 19.91 | 21.12 | 19.58 | 20.39 | 246,734 | -1.48(-6.77%) |
Aug 09, 2023 | 21.75 | 22.29 | 21.57 | 21.88 | 222,918 | +0.50(+2.33%) |
Aug 08, 2023 | 20.68 | 21.39 | 20.40 | 21.38 | 163,540 | +0.37(+1.75%) |
Aug 07, 2023 | 21.08 | 21.29 | 20.79 | 21.01 | 135,071 | -0.06(-0.28%) |
Aug 04, 2023 | 21.15 | 21.56 | 20.94 | 21.07 | 104,337 | -0.05(-0.24%) |
Aug 03, 2023 | 20.54 | 21.29 | 20.45 | 21.12 | 126,450 | +0.55(+2.66%) |
Aug 02, 2023 | 20.69 | 20.87 | 20.39 | 20.57 | 81,556 | -0.33(-1.57%) |
Aug 01, 2023 | 20.96 | 20.96 | 20.61 | 20.90 | 135,458 | -0.20(-0.94%) |
Jul 31, 2023 | 20.96 | 21.29 | 20.93 | 21.10 | 136,863 | +0.24(+1.14%) |
Jul 28, 2023 | 20.66 | 20.87 | 20.48 | 20.86 | 110,042 | +0.44(+2.14%) |
Jul 27, 2023 | 20.68 | 20.89 | 20.28 | 20.42 | 103,725 | -0.22(-1.06%) |
Jul 26, 2023 | 20.84 | 21.04 | 20.55 | 20.64 | 118,609 | -0.26(-1.24%) |
Jul 25, 2023 | 20.72 | 20.96 | 20.63 | 20.90 | 180,493 | +0.26(+1.25%) |
Jul 24, 2023 | 20.55 | 20.89 | 20.55 | 20.64 | 128,872 | +0.08(+0.39%) |
Jul 21, 2023 | 20.51 | 20.67 | 20.26 | 20.56 | 107,199 | +0.12(+0.58%) |
Jul 20, 2023 | 20.42 | 20.57 | 20.06 | 20.44 | 85,933 | +0.19(+0.93%) |
Jul 19, 2023 | 20.29 | 20.58 | 20.10 | 20.25 | 123,889 | -0.04(-0.20%) |
Jul 18, 2023 | 20.19 | 20.53 | 20.16 | 20.29 | 136,216 | +0.01(+0.05%) |
Jul 17, 2023 | 19.71 | 20.45 | 19.71 | 20.28 | 158,562 | +0.67(+3.40%) |
Jul 14, 2023 | 20.90 | 20.92 | 19.55 | 19.62 | 291,118 | -1.40(-6.67%) |
Jul 13, 2023 | 21.49 | 21.83 | 20.96 | 21.02 | 134,843 | -0.38(-1.77%) |
Jul 12, 2023 | 21.13 | 21.45 | 20.87 | 21.40 | 124,247 | +0.61(+2.92%) |
Jul 11, 2023 | 20.53 | 20.94 | 20.51 | 20.79 | 89,738 | +0.31(+1.50%) |
Jul 10, 2023 | 20.73 | 20.99 | 20.33 | 20.48 | 113,077 | -0.22(-1.06%) |
Jul 07, 2023 | 20.02 | 20.88 | 20.02 | 20.70 | 173,053 | +0.67(+3.33%) |
Jul 06, 2023 | 19.96 | 20.11 | 19.76 | 20.04 | 133,147 | -0.15(-0.74%) |
Jul 05, 2023 | 20.51 | 20.51 | 20.10 | 20.19 | 115,138 | -0.32(-1.55%) |