Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.95 | 17.12 | 16.74 | 16.79 | 14,380 | -0.17(-1.01%) |
Sep 28, 2023 | 16.83 | 17.01 | 16.83 | 16.96 | 17,230 | +0.10(+0.57%) |
Sep 27, 2023 | 16.95 | 16.98 | 16.74 | 16.86 | 19,058 | -0.09(-0.51%) |
Sep 26, 2023 | 17.01 | 17.25 | 16.86 | 16.95 | 21,894 | -0.11(-0.67%) |
Sep 25, 2023 | 17.01 | 17.12 | 16.91 | 17.06 | 13,924 | +0.14(+0.85%) |
Sep 22, 2023 | 16.96 | 17.49 | 16.76 | 16.92 | 19,834 | -0.01(-0.06%) |
Sep 21, 2023 | 16.81 | 17.01 | 16.79 | 16.93 | 14,170 | +0.04(+0.23%) |
Sep 20, 2023 | 17.01 | 17.23 | 16.80 | 16.89 | 22,769 | -0.08(-0.45%) |
Sep 19, 2023 | 17.01 | 17.13 | 16.96 | 16.97 | 14,383 | -0.18(-1.06%) |
Sep 18, 2023 | 17.48 | 17.48 | 17.12 | 17.15 | 13,916 | -0.36(-2.08%) |
Sep 15, 2023 | 17.54 | 17.69 | 17.01 | 17.51 | 71,065 | -0.03(-0.16%) |
Sep 14, 2023 | 17.41 | 17.61 | 17.31 | 17.54 | 15,843 | +0.14(+0.82%) |
Sep 13, 2023 | 17.25 | 17.45 | 16.96 | 17.40 | 20,078 | +0.32(+1.85%) |
Sep 12, 2023 | 16.70 | 17.11 | 16.70 | 17.08 | 15,950 | +0.51(+3.06%) |
Sep 11, 2023 | 16.76 | 16.93 | 16.50 | 16.57 | 16,307 | -0.17(-1.03%) |
Sep 08, 2023 | 16.52 | 16.83 | 16.52 | 16.75 | 10,905 | +0.39(+2.40%) |
Sep 07, 2023 | 17.02 | 17.02 | 16.20 | 16.36 | 80,099 | -0.73(-4.25%) |
Sep 06, 2023 | 17.42 | 17.42 | 16.98 | 17.08 | 26,491 | -0.43(-2.46%) |
Sep 05, 2023 | 17.42 | 17.65 | 17.23 | 17.51 | 34,510 | +0.00(+0.00%) |
Sep 01, 2023 | 17.35 | 17.61 | 17.28 | 17.51 | 45,150 | +0.23(+1.33%) |
Aug 31, 2023 | 17.31 | 17.74 | 17.22 | 17.28 | 36,259 | -0.04(-0.22%) |
Aug 30, 2023 | 18.00 | 18.00 | 17.24 | 17.32 | 26,020 | -0.79(-4.38%) |
Aug 29, 2023 | 18.46 | 18.65 | 18.07 | 18.11 | 26,914 | -0.39(-2.12%) |
Aug 28, 2023 | 18.36 | 18.64 | 18.20 | 18.51 | 10,292 | +0.13(+0.73%) |
Aug 25, 2023 | 18.43 | 18.45 | 18.17 | 18.37 | 5,601 | -0.02(-0.10%) |
Aug 24, 2023 | 18.41 | 18.47 | 18.11 | 18.39 | 11,692 | -0.15(-0.83%) |
Aug 23, 2023 | 18.43 | 18.58 | 18.40 | 18.55 | 16,180 | +0.12(+0.67%) |
Aug 22, 2023 | 18.88 | 18.88 | 18.34 | 18.42 | 17,654 | -0.35(-1.88%) |
Aug 21, 2023 | 18.60 | 18.94 | 18.58 | 18.77 | 11,070 | +0.06(+0.31%) |
Aug 18, 2023 | 18.72 | 19.12 | 18.72 | 18.72 | 17,197 | -0.17(-0.91%) |
Aug 17, 2023 | 19.27 | 19.29 | 18.75 | 18.89 | 16,896 | -0.34(-1.79%) |
Aug 16, 2023 | 18.76 | 19.29 | 18.66 | 19.23 | 25,214 | +0.57(+3.08%) |
Aug 15, 2023 | 19.75 | 19.75 | 18.43 | 18.66 | 27,951 | -1.29(-6.47%) |
Aug 14, 2023 | 19.80 | 19.95 | 19.63 | 19.95 | 13,396 | +0.04(+0.19%) |
Aug 11, 2023 | 20.18 | 20.18 | 19.66 | 19.91 | 24,436 | -0.11(-0.53%) |
Aug 10, 2023 | 20.08 | 20.09 | 19.91 | 20.02 | 14,626 | +0.06(+0.29%) |
Aug 09, 2023 | 20.09 | 20.09 | 19.82 | 19.96 | 21,370 | -0.12(-0.62%) |
Aug 08, 2023 | 19.94 | 20.09 | 19.80 | 20.09 | 14,529 | +0.00(+0.00%) |
Aug 07, 2023 | 19.92 | 20.22 | 19.89 | 20.09 | 16,263 | +0.08(+0.38%) |
Aug 04, 2023 | 19.89 | 20.14 | 19.89 | 20.01 | 5,933 | +0.10(+0.48%) |
Aug 03, 2023 | 19.23 | 20.36 | 19.22 | 19.91 | 37,523 | -0.44(-2.16%) |
Aug 02, 2023 | 20.00 | 20.46 | 20.00 | 20.35 | 15,405 | +0.15(+0.76%) |
Aug 01, 2023 | 20.09 | 20.30 | 19.95 | 20.20 | 13,185 | -0.08(-0.38%) |
Jul 31, 2023 | 20.30 | 20.35 | 19.95 | 20.28 | 11,354 | +0.04(+0.19%) |
Jul 28, 2023 | 20.55 | 20.55 | 20.24 | 20.24 | 11,650 | -0.14(-0.70%) |
Jul 27, 2023 | 20.30 | 20.46 | 20.18 | 20.38 | 16,963 | +0.02(+0.09%) |
Jul 26, 2023 | 19.97 | 20.49 | 19.89 | 20.36 | 17,767 | +0.54(+2.71%) |
Jul 25, 2023 | 19.93 | 20.18 | 19.71 | 19.82 | 26,487 | -0.18(-0.90%) |
Jul 24, 2023 | 19.31 | 20.00 | 19.31 | 20.00 | 19,303 | +0.73(+3.77%) |
Jul 21, 2023 | 19.91 | 19.91 | 19.27 | 19.28 | 19,268 | -0.60(-3.04%) |
Jul 20, 2023 | 18.99 | 19.98 | 18.97 | 19.88 | 31,486 | +0.64(+3.34%) |
Jul 19, 2023 | 18.92 | 19.29 | 18.92 | 19.24 | 12,655 | +0.19(+0.99%) |
Jul 18, 2023 | 18.44 | 19.09 | 18.44 | 19.05 | 21,609 | +0.62(+3.38%) |
Jul 17, 2023 | 18.41 | 18.72 | 18.41 | 18.43 | 12,300 | +0.14(+0.77%) |
Jul 14, 2023 | 18.76 | 18.76 | 18.19 | 18.29 | 10,351 | -0.41(-2.17%) |
Jul 13, 2023 | 18.32 | 18.76 | 18.32 | 18.69 | 15,457 | +0.28(+1.54%) |
Jul 12, 2023 | 18.23 | 18.55 | 18.22 | 18.41 | 19,577 | +0.47(+2.63%) |
Jul 11, 2023 | 17.72 | 18.26 | 17.72 | 17.94 | 10,027 | -0.20(-1.09%) |
Jul 10, 2023 | 18.15 | 18.47 | 18.13 | 18.13 | 8,534 | -0.14(-0.77%) |
Jul 07, 2023 | 17.71 | 18.38 | 17.68 | 18.28 | 59,613 | +0.63(+3.58%) |
Jul 06, 2023 | 17.89 | 17.89 | 17.39 | 17.64 | 43,069 | -0.35(-1.94%) |
Jul 05, 2023 | 18.17 | 18.30 | 17.80 | 17.99 | 25,217 | -0.34(-1.85%) |