Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.70 | 18.75 | 18.27 | 18.35 | 355,985 | -0.25(-1.36%) |
Sep 28, 2023 | 18.62 | 19.01 | 18.53 | 18.60 | 270,249 | -0.02(-0.10%) |
Sep 27, 2023 | 18.42 | 18.75 | 18.27 | 18.62 | 218,536 | +0.49(+2.68%) |
Sep 26, 2023 | 18.68 | 18.85 | 17.95 | 18.14 | 319,282 | -0.69(-3.66%) |
Sep 25, 2023 | 18.93 | 18.96 | 18.76 | 18.83 | 238,326 | -0.19(-1.02%) |
Sep 22, 2023 | 19.71 | 19.81 | 19.02 | 19.02 | 188,234 | -0.52(-2.68%) |
Sep 21, 2023 | 19.17 | 19.63 | 19.14 | 19.55 | 232,373 | +0.07(+0.35%) |
Sep 20, 2023 | 19.67 | 19.99 | 19.48 | 19.48 | 168,001 | -0.03(-0.15%) |
Sep 19, 2023 | 19.18 | 19.64 | 19.06 | 19.51 | 183,809 | +0.35(+1.83%) |
Sep 18, 2023 | 19.38 | 19.46 | 19.14 | 19.16 | 186,017 | -0.13(-0.65%) |
Sep 15, 2023 | 19.35 | 19.52 | 19.20 | 19.28 | 866,298 | -0.19(-1.00%) |
Sep 14, 2023 | 19.11 | 19.52 | 19.11 | 19.48 | 165,203 | +0.66(+3.51%) |
Sep 13, 2023 | 19.04 | 19.04 | 18.72 | 18.82 | 218,063 | -0.19(-1.02%) |
Sep 12, 2023 | 19.08 | 19.28 | 19.01 | 19.01 | 167,063 | -0.27(-1.41%) |
Sep 11, 2023 | 19.10 | 19.42 | 18.83 | 19.28 | 239,539 | +0.41(+2.16%) |
Sep 08, 2023 | 19.00 | 19.06 | 18.70 | 18.87 | 162,229 | -0.11(-0.56%) |
Sep 07, 2023 | 18.94 | 19.07 | 18.66 | 18.98 | 286,430 | -0.19(-1.01%) |
Sep 06, 2023 | 19.07 | 19.30 | 19.02 | 19.18 | 168,022 | +0.22(+1.18%) |
Sep 05, 2023 | 19.80 | 19.83 | 18.91 | 18.95 | 206,829 | -1.08(-5.38%) |
Sep 01, 2023 | 19.86 | 20.10 | 19.70 | 20.03 | 212,443 | +0.39(+1.98%) |
Aug 31, 2023 | 19.93 | 20.14 | 19.64 | 19.64 | 291,647 | -0.39(-1.94%) |
Aug 30, 2023 | 19.92 | 20.09 | 19.92 | 20.03 | 122,844 | +0.13(+0.63%) |
Aug 29, 2023 | 19.60 | 19.91 | 19.48 | 19.90 | 229,925 | +0.29(+1.49%) |
Aug 28, 2023 | 18.93 | 19.91 | 18.93 | 19.61 | 254,545 | +0.73(+3.86%) |
Aug 25, 2023 | 18.87 | 19.04 | 18.64 | 18.88 | 130,221 | +0.16(+0.83%) |
Aug 24, 2023 | 18.87 | 19.10 | 18.65 | 18.73 | 247,418 | -0.26(-1.38%) |
Aug 23, 2023 | 18.93 | 19.12 | 18.20 | 18.99 | 506,769 | +0.09(+0.46%) |
Aug 22, 2023 | 19.00 | 19.20 | 18.70 | 18.90 | 171,489 | +0.00(+0.00%) |
Aug 21, 2023 | 19.18 | 19.29 | 18.86 | 18.90 | 177,833 | -0.43(-2.21%) |
Aug 18, 2023 | 19.31 | 19.58 | 19.23 | 19.33 | 169,088 | -0.17(-0.85%) |
Aug 17, 2023 | 19.55 | 19.69 | 19.32 | 19.50 | 221,119 | +0.00(+0.00%) |
Aug 16, 2023 | 19.43 | 19.62 | 19.28 | 19.50 | 163,044 | +0.14(+0.74%) |
Aug 15, 2023 | 19.97 | 19.98 | 19.19 | 19.35 | 213,401 | -0.76(-3.76%) |
Aug 14, 2023 | 19.64 | 20.12 | 19.31 | 20.11 | 261,505 | +0.31(+1.55%) |
Aug 11, 2023 | 19.53 | 19.82 | 19.53 | 19.80 | 163,307 | +0.23(+1.17%) |
Aug 10, 2023 | 19.59 | 19.73 | 19.27 | 19.57 | 180,114 | +0.02(+0.10%) |
Aug 09, 2023 | 20.37 | 20.47 | 19.50 | 19.55 | 197,176 | -1.00(-4.84%) |
Aug 08, 2023 | 20.22 | 20.57 | 19.51 | 20.55 | 629,173 | -0.10(-0.46%) |
Aug 07, 2023 | 19.71 | 20.66 | 19.71 | 20.65 | 306,543 | +0.96(+4.86%) |
Aug 04, 2023 | 19.27 | 20.03 | 19.20 | 19.69 | 435,541 | +0.66(+3.47%) |
Aug 03, 2023 | 18.55 | 19.31 | 18.28 | 19.03 | 624,705 | +1.22(+6.82%) |
Aug 02, 2023 | 17.72 | 18.02 | 17.71 | 17.81 | 134,205 | -0.18(-1.01%) |
Aug 01, 2023 | 18.15 | 18.15 | 17.76 | 17.99 | 137,668 | -0.18(-1.00%) |
Jul 31, 2023 | 17.70 | 18.18 | 17.70 | 18.18 | 206,763 | +0.50(+2.82%) |
Jul 28, 2023 | 17.91 | 18.03 | 17.61 | 17.68 | 167,383 | +0.00(+0.00%) |
Jul 27, 2023 | 17.99 | 18.01 | 17.57 | 17.68 | 173,846 | -0.21(-1.18%) |
Jul 26, 2023 | 17.72 | 17.98 | 17.67 | 17.89 | 170,408 | +0.17(+0.97%) |
Jul 25, 2023 | 17.29 | 17.73 | 17.22 | 17.72 | 137,812 | +0.34(+1.98%) |
Jul 24, 2023 | 17.03 | 17.39 | 17.01 | 17.37 | 141,465 | +0.34(+1.97%) |
Jul 21, 2023 | 17.98 | 17.98 | 17.02 | 17.04 | 184,525 | -0.87(-4.86%) |
Jul 20, 2023 | 18.22 | 18.26 | 17.86 | 17.91 | 211,246 | -0.22(-1.21%) |
Jul 19, 2023 | 18.09 | 18.19 | 17.96 | 18.13 | 202,670 | +0.08(+0.42%) |
Jul 18, 2023 | 17.73 | 18.19 | 17.73 | 18.05 | 177,916 | +0.27(+1.51%) |
Jul 17, 2023 | 17.53 | 17.84 | 17.43 | 17.78 | 130,724 | +0.13(+0.76%) |
Jul 14, 2023 | 17.68 | 17.75 | 17.27 | 17.65 | 162,980 | -0.18(-1.02%) |
Jul 13, 2023 | 17.78 | 17.97 | 17.55 | 17.83 | 285,111 | +0.12(+0.70%) |
Jul 12, 2023 | 18.15 | 18.15 | 17.70 | 17.71 | 192,854 | -0.09(-0.48%) |
Jul 11, 2023 | 17.63 | 17.80 | 17.53 | 17.79 | 221,868 | +0.34(+1.97%) |
Jul 10, 2023 | 17.06 | 17.52 | 17.06 | 17.45 | 208,315 | +0.39(+2.30%) |
Jul 07, 2023 | 16.50 | 17.23 | 16.50 | 17.06 | 366,756 | +0.58(+3.54%) |
Jul 06, 2023 | 16.41 | 16.58 | 16.28 | 16.47 | 206,667 | -0.25(-1.49%) |
Jul 05, 2023 | 16.75 | 16.79 | 16.46 | 16.72 | 249,021 | -0.12(-0.74%) |