Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.01 | 16.35 | 15.89 | 16.01 | 994,559 | +0.14(+0.91%) |
Sep 28, 2023 | 15.58 | 16.01 | 15.51 | 15.86 | 972,998 | +0.22(+1.42%) |
Sep 27, 2023 | 15.87 | 15.91 | 15.56 | 15.64 | 773,262 | -0.15(-0.98%) |
Sep 26, 2023 | 15.74 | 16.17 | 15.74 | 15.80 | 806,370 | -0.16(-1.03%) |
Sep 25, 2023 | 15.67 | 16.00 | 15.90 | 15.96 | 548,598 | +0.25(+1.60%) |
Sep 22, 2023 | 15.93 | 16.01 | 15.63 | 15.71 | 693,529 | -0.18(-1.15%) |
Sep 21, 2023 | 15.93 | 16.17 | 15.69 | 15.89 | 684,623 | -0.14(-0.90%) |
Sep 20, 2023 | 16.37 | 16.54 | 16.04 | 16.04 | 570,982 | -0.20(-1.25%) |
Sep 19, 2023 | 16.30 | 16.46 | 16.02 | 16.24 | 641,573 | +0.03(+0.18%) |
Sep 18, 2023 | 16.70 | 16.70 | 16.17 | 16.21 | 772,636 | -0.51(-3.06%) |
Sep 15, 2023 | 16.79 | 16.95 | 16.63 | 16.72 | 4,511,167 | -0.16(-0.97%) |
Sep 14, 2023 | 16.92 | 17.02 | 16.71 | 16.89 | 781,821 | +0.23(+1.39%) |
Sep 13, 2023 | 16.95 | 16.98 | 16.41 | 16.66 | 793,087 | -0.21(-1.26%) |
Sep 12, 2023 | 16.71 | 17.02 | 16.60 | 16.87 | 966,810 | +0.23(+1.39%) |
Sep 11, 2023 | 16.79 | 16.98 | 16.53 | 16.64 | 918,282 | -0.08(-0.46%) |
Sep 08, 2023 | 16.73 | 16.73 | 16.44 | 16.71 | 582,567 | +0.10(+0.58%) |
Sep 07, 2023 | 16.66 | 16.76 | 16.43 | 16.62 | 696,779 | -0.14(-0.86%) |
Sep 06, 2023 | 17.16 | 17.28 | 16.66 | 16.76 | 676,025 | -0.39(-2.25%) |
Sep 05, 2023 | 17.39 | 17.47 | 17.11 | 17.15 | 872,952 | -0.41(-2.31%) |
Sep 01, 2023 | 17.06 | 17.64 | 17.06 | 17.56 | 742,880 | +0.69(+4.07%) |
Aug 31, 2023 | 16.85 | 17.00 | 16.69 | 16.87 | 786,006 | +0.00(+0.00%) |
Aug 30, 2023 | 17.08 | 17.10 | 16.81 | 16.87 | 638,498 | -0.25(-1.47%) |
Aug 29, 2023 | 17.08 | 17.28 | 16.84 | 17.12 | 525,265 | +0.09(+0.51%) |
Aug 28, 2023 | 16.92 | 17.18 | 16.84 | 17.03 | 675,112 | +0.25(+1.50%) |
Aug 25, 2023 | 16.81 | 16.99 | 16.44 | 16.78 | 714,170 | +0.00(+0.00%) |
Aug 24, 2023 | 16.63 | 17.02 | 16.63 | 16.78 | 609,657 | +0.06(+0.35%) |
Aug 23, 2023 | 16.44 | 16.83 | 16.38 | 16.72 | 779,716 | +0.24(+1.47%) |
Aug 22, 2023 | 16.82 | 16.98 | 16.44 | 16.48 | 877,863 | -0.30(-1.78%) |
Aug 21, 2023 | 17.17 | 17.19 | 16.67 | 16.78 | 732,541 | -0.30(-1.75%) |
Aug 18, 2023 | 16.87 | 17.33 | 16.75 | 17.08 | 1,157,927 | -0.03(-0.17%) |
Aug 17, 2023 | 17.17 | 17.39 | 17.04 | 17.11 | 683,672 | +0.03(+0.17%) |
Aug 16, 2023 | 17.38 | 17.58 | 17.08 | 17.08 | 787,060 | -0.36(-2.05%) |
Aug 15, 2023 | 17.72 | 17.86 | 17.39 | 17.44 | 1,200,706 | -0.61(-3.37%) |
Aug 14, 2023 | 18.44 | 18.46 | 17.95 | 18.05 | 1,068,194 | -0.58(-3.11%) |
Aug 11, 2023 | 18.34 | 18.66 | 18.32 | 18.63 | 509,742 | +0.15(+0.84%) |
Aug 10, 2023 | 18.65 | 18.92 | 18.32 | 18.47 | 821,801 | +0.11(+0.58%) |
Aug 09, 2023 | 18.65 | 18.69 | 18.24 | 18.37 | 839,047 | -0.39(-2.06%) |
Aug 08, 2023 | 18.38 | 18.81 | 17.98 | 18.75 | 960,108 | -0.18(-0.97%) |
Aug 07, 2023 | 18.62 | 19.00 | 18.42 | 18.94 | 1,286,444 | +0.25(+1.34%) |
Aug 04, 2023 | 18.44 | 18.79 | 18.44 | 18.69 | 878,550 | +0.16(+0.89%) |
Aug 03, 2023 | 18.31 | 18.61 | 18.00 | 18.52 | 865,266 | +0.15(+0.84%) |
Aug 02, 2023 | 17.77 | 18.38 | 17.62 | 18.37 | 1,484,731 | +0.29(+1.60%) |
Aug 01, 2023 | 18.20 | 18.20 | 17.68 | 18.08 | 1,262,139 | -0.15(-0.85%) |
Jul 31, 2023 | 18.04 | 18.26 | 17.90 | 18.23 | 1,819,047 | +0.29(+1.62%) |
Jul 28, 2023 | 17.61 | 18.07 | 17.58 | 17.94 | 1,816,821 | +0.52(+2.99%) |
Jul 27, 2023 | 16.90 | 17.79 | 16.57 | 17.42 | 2,917,916 | +0.80(+4.83%) |
Jul 26, 2023 | 16.24 | 16.85 | 16.11 | 16.62 | 1,935,099 | +0.66(+4.12%) |
Jul 25, 2023 | 16.06 | 16.35 | 15.86 | 15.96 | 1,709,844 | -0.18(-1.14%) |
Jul 24, 2023 | 15.36 | 16.17 | 15.36 | 16.14 | 1,965,490 | +0.73(+4.76%) |
Jul 21, 2023 | 15.71 | 15.76 | 15.30 | 15.41 | 1,901,311 | -0.13(-0.81%) |
Jul 20, 2023 | 15.95 | 16.07 | 15.42 | 15.54 | 2,057,354 | -0.43(-2.66%) |
Jul 19, 2023 | 15.24 | 16.00 | 15.06 | 15.96 | 2,207,805 | +0.92(+6.10%) |
Jul 18, 2023 | 14.37 | 15.07 | 14.28 | 15.04 | 1,629,608 | +0.77(+5.42%) |
Jul 17, 2023 | 13.95 | 14.42 | 13.87 | 14.27 | 1,123,774 | +0.31(+2.21%) |
Jul 14, 2023 | 14.45 | 14.45 | 13.94 | 13.96 | 1,482,747 | -0.40(-2.76%) |
Jul 13, 2023 | 14.07 | 14.45 | 13.87 | 14.36 | 1,862,189 | +0.44(+3.19%) |
Jul 12, 2023 | 13.74 | 14.06 | 13.50 | 13.91 | 2,062,525 | +0.46(+3.45%) |
Jul 11, 2023 | 13.26 | 13.47 | 13.01 | 13.45 | 1,141,725 | +0.30(+2.28%) |
Jul 10, 2023 | 13.10 | 13.43 | 13.02 | 13.15 | 1,062,167 | +0.01(+0.07%) |
Jul 07, 2023 | 12.86 | 13.30 | 12.86 | 13.14 | 1,039,056 | +0.30(+2.33%) |
Jul 06, 2023 | 12.77 | 12.77 | 12.45 | 12.84 | 1,255,134 | -0.15(-1.19%) |
Jul 05, 2023 | 12.84 | 13.29 | 12.81 | 13.00 | 1,396,410 | -0.22(-1.68%) |