Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.77 | 15.98 | 15.60 | 15.72 | 59,450 | +0.06(+0.38%) |
Sep 28, 2023 | 15.75 | 15.83 | 15.52 | 15.66 | 53,956 | -0.04(-0.25%) |
Sep 27, 2023 | 15.44 | 15.86 | 15.40 | 15.70 | 58,078 | +0.37(+2.40%) |
Sep 26, 2023 | 15.46 | 15.74 | 15.33 | 15.33 | 71,280 | -0.26(-1.66%) |
Sep 25, 2023 | 15.66 | 15.70 | 15.48 | 15.59 | 145,478 | -0.09(-0.57%) |
Sep 22, 2023 | 16.50 | 16.75 | 15.57 | 15.68 | 76,106 | -0.75(-4.55%) |
Sep 21, 2023 | 16.35 | 16.82 | 16.35 | 16.42 | 35,877 | +0.07(+0.43%) |
Sep 20, 2023 | 16.99 | 16.99 | 16.35 | 16.35 | 43,598 | -0.50(-2.95%) |
Sep 19, 2023 | 16.97 | 17.08 | 16.84 | 16.85 | 35,379 | -0.12(-0.70%) |
Sep 18, 2023 | 17.32 | 17.32 | 16.87 | 16.97 | 68,614 | -0.25(-1.44%) |
Sep 15, 2023 | 17.25 | 18.15 | 17.22 | 17.22 | 112,936 | -0.06(-0.35%) |
Sep 14, 2023 | 16.85 | 17.37 | 16.85 | 17.28 | 43,088 | +0.64(+3.83%) |
Sep 13, 2023 | 16.91 | 17.13 | 16.45 | 16.64 | 47,042 | -0.23(-1.35%) |
Sep 12, 2023 | 17.01 | 17.26 | 16.79 | 16.87 | 38,497 | -0.27(-1.56%) |
Sep 11, 2023 | 17.15 | 17.82 | 16.87 | 17.14 | 75,286 | +0.05(+0.29%) |
Sep 08, 2023 | 16.09 | 17.13 | 16.01 | 17.09 | 80,492 | +1.00(+6.23%) |
Sep 07, 2023 | 16.28 | 16.28 | 15.84 | 16.09 | 115,334 | -0.19(-1.16%) |
Sep 06, 2023 | 16.31 | 16.45 | 16.21 | 16.28 | 103,068 | -0.36(-2.15%) |
Sep 05, 2023 | 16.88 | 17.11 | 16.49 | 16.63 | 54,997 | -0.07(-0.42%) |
Sep 01, 2023 | 18.28 | 18.28 | 16.67 | 16.70 | 119,132 | -1.52(-8.33%) |
Aug 31, 2023 | 18.22 | 18.51 | 18.20 | 18.22 | 39,740 | +0.02(+0.11%) |
Aug 30, 2023 | 17.92 | 18.40 | 17.88 | 18.20 | 51,375 | +0.24(+1.33%) |
Aug 29, 2023 | 17.84 | 18.07 | 17.77 | 17.96 | 52,826 | +0.20(+1.12%) |
Aug 28, 2023 | 17.52 | 17.85 | 17.52 | 17.77 | 43,902 | +0.35(+1.99%) |
Aug 25, 2023 | 17.80 | 18.04 | 17.42 | 17.42 | 24,535 | -0.39(-2.17%) |
Aug 24, 2023 | 18.13 | 18.15 | 17.72 | 17.80 | 32,887 | -0.30(-1.64%) |
Aug 23, 2023 | 17.67 | 18.19 | 17.53 | 18.10 | 56,095 | +0.59(+3.34%) |
Aug 22, 2023 | 17.72 | 17.81 | 17.52 | 17.52 | 66,508 | -0.17(-0.95%) |
Aug 21, 2023 | 17.90 | 17.93 | 17.57 | 17.69 | 40,888 | -0.24(-1.33%) |
Aug 18, 2023 | 17.62 | 17.99 | 17.62 | 17.92 | 41,711 | +0.26(+1.46%) |
Aug 17, 2023 | 18.46 | 18.46 | 17.67 | 17.67 | 62,430 | -0.67(-3.68%) |
Aug 16, 2023 | 18.71 | 18.81 | 18.29 | 18.34 | 49,344 | -0.39(-2.07%) |
Aug 15, 2023 | 18.04 | 18.88 | 17.94 | 18.73 | 48,551 | +0.49(+2.67%) |
Aug 14, 2023 | 18.59 | 18.71 | 17.99 | 18.24 | 60,377 | -0.39(-2.08%) |
Aug 11, 2023 | 18.96 | 19.14 | 18.63 | 18.63 | 59,522 | -0.39(-2.04%) |
Aug 10, 2023 | 19.04 | 19.37 | 18.81 | 19.02 | 56,073 | +0.10(+0.52%) |
Aug 09, 2023 | 20.08 | 20.23 | 18.92 | 18.92 | 91,023 | -1.16(-5.78%) |
Aug 08, 2023 | 19.95 | 20.48 | 19.00 | 20.08 | 113,806 | +0.33(+1.66%) |
Aug 07, 2023 | 19.37 | 19.87 | 19.37 | 19.75 | 192,801 | +0.53(+2.74%) |
Aug 04, 2023 | 18.36 | 19.27 | 18.36 | 19.22 | 125,088 | +0.98(+5.39%) |
Aug 03, 2023 | 18.53 | 18.53 | 17.95 | 18.24 | 110,690 | -0.47(-2.49%) |
Aug 02, 2023 | 19.06 | 19.22 | 18.66 | 18.71 | 130,263 | -0.58(-2.98%) |
Aug 01, 2023 | 19.02 | 19.40 | 18.88 | 19.28 | 57,646 | +0.17(+0.88%) |
Jul 31, 2023 | 18.37 | 19.32 | 18.23 | 19.11 | 146,975 | +0.83(+4.56%) |
Jul 28, 2023 | 17.96 | 18.32 | 17.93 | 18.28 | 67,813 | +0.56(+3.14%) |
Jul 27, 2023 | 18.22 | 18.30 | 17.69 | 17.73 | 81,401 | -0.29(-1.60%) |
Jul 26, 2023 | 17.83 | 18.10 | 17.75 | 18.01 | 107,282 | +0.34(+1.91%) |
Jul 25, 2023 | 18.08 | 18.08 | 17.68 | 17.68 | 55,736 | -0.36(-1.98%) |
Jul 24, 2023 | 18.18 | 18.28 | 17.88 | 18.03 | 44,952 | +0.01(+0.05%) |
Jul 21, 2023 | 18.46 | 18.46 | 17.88 | 18.02 | 85,082 | -0.27(-1.47%) |
Jul 20, 2023 | 18.45 | 18.51 | 18.21 | 18.29 | 38,013 | -0.19(-1.02%) |
Jul 19, 2023 | 17.93 | 18.76 | 17.93 | 18.48 | 38,045 | +0.62(+3.44%) |
Jul 18, 2023 | 17.64 | 18.36 | 17.57 | 17.86 | 46,991 | +0.18(+1.01%) |
Jul 17, 2023 | 18.14 | 18.14 | 17.53 | 17.69 | 101,197 | -0.55(-2.99%) |
Jul 14, 2023 | 19.31 | 19.31 | 18.22 | 18.23 | 70,731 | -1.02(-5.31%) |
Jul 13, 2023 | 18.96 | 19.32 | 18.68 | 19.25 | 69,424 | +0.46(+2.43%) |
Jul 12, 2023 | 19.35 | 19.51 | 18.80 | 18.80 | 51,436 | -0.30(-1.56%) |
Jul 11, 2023 | 18.46 | 19.26 | 18.46 | 19.09 | 41,970 | +0.65(+3.55%) |
Jul 10, 2023 | 18.83 | 19.15 | 18.41 | 18.44 | 65,132 | -0.21(-1.12%) |
Jul 07, 2023 | 18.69 | 19.21 | 18.33 | 18.65 | 69,796 | -0.42(-2.19%) |
Jul 06, 2023 | 18.43 | 19.09 | 18.33 | 19.07 | 60,876 | +0.36(+1.91%) |
Jul 05, 2023 | 18.64 | 18.88 | 18.20 | 18.71 | 109,164 | -0.25(-1.31%) |