Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.26 | 17.31 | 16.33 | 16.68 | 1,388,445 | -0.45(-2.63%) |
Sep 28, 2023 | 17.60 | 17.60 | 17.03 | 17.13 | 573,195 | -0.44(-2.50%) |
Sep 27, 2023 | 17.50 | 17.78 | 17.24 | 17.57 | 406,300 | +0.08(+0.46%) |
Sep 26, 2023 | 17.36 | 18.16 | 17.20 | 17.49 | 614,312 | +0.30(+1.75%) |
Sep 25, 2023 | 17.02 | 17.21 | 16.99 | 17.19 | 799,970 | +0.08(+0.47%) |
Sep 22, 2023 | 16.99 | 17.15 | 16.56 | 17.11 | 658,605 | +0.13(+0.77%) |
Sep 21, 2023 | 16.86 | 17.05 | 16.54 | 16.98 | 824,961 | -0.02(-0.12%) |
Sep 20, 2023 | 17.68 | 17.81 | 16.97 | 17.00 | 543,483 | -0.68(-3.85%) |
Sep 19, 2023 | 17.69 | 17.91 | 17.58 | 17.68 | 524,561 | +0.03(+0.17%) |
Sep 18, 2023 | 17.78 | 18.02 | 17.58 | 17.65 | 687,292 | -0.25(-1.40%) |
Sep 15, 2023 | 18.07 | 18.07 | 17.39 | 17.90 | 2,338,565 | -0.10(-0.56%) |
Sep 14, 2023 | 18.51 | 18.66 | 17.86 | 18.00 | 594,854 | -0.44(-2.39%) |
Sep 13, 2023 | 18.78 | 18.95 | 18.43 | 18.44 | 598,811 | -0.37(-1.97%) |
Sep 12, 2023 | 18.79 | 19.18 | 18.75 | 18.81 | 422,089 | -0.05(-0.27%) |
Sep 11, 2023 | 19.07 | 19.07 | 18.64 | 18.86 | 774,385 | -0.19(-1.00%) |
Sep 08, 2023 | 18.72 | 19.13 | 18.64 | 19.05 | 445,433 | +0.29(+1.55%) |
Sep 07, 2023 | 19.65 | 19.76 | 18.72 | 18.76 | 793,801 | -1.02(-5.16%) |
Sep 06, 2023 | 19.58 | 19.85 | 19.15 | 19.78 | 437,755 | +0.21(+1.07%) |
Sep 05, 2023 | 19.65 | 19.90 | 19.18 | 19.57 | 454,817 | +0.03(+0.15%) |
Sep 01, 2023 | 19.98 | 20.23 | 19.45 | 19.54 | 588,607 | -0.28(-1.41%) |
Aug 31, 2023 | 19.97 | 20.29 | 19.67 | 19.82 | 490,726 | -0.11(-0.55%) |
Aug 30, 2023 | 20.32 | 20.32 | 19.63 | 19.93 | 415,547 | -0.32(-1.58%) |
Aug 29, 2023 | 20.25 | 20.46 | 20.11 | 20.25 | 326,691 | +0.00(+0.00%) |
Aug 28, 2023 | 19.87 | 20.36 | 19.76 | 20.25 | 295,130 | +0.33(+1.66%) |
Aug 25, 2023 | 19.38 | 20.15 | 19.11 | 19.92 | 372,479 | +0.63(+3.27%) |
Aug 24, 2023 | 20.40 | 20.40 | 19.12 | 19.29 | 530,966 | -1.08(-5.30%) |
Aug 23, 2023 | 20.20 | 20.58 | 20.06 | 20.37 | 498,159 | +0.18(+0.89%) |
Aug 22, 2023 | 19.56 | 20.52 | 19.46 | 20.19 | 869,278 | +0.66(+3.38%) |
Aug 21, 2023 | 19.15 | 19.64 | 18.79 | 19.53 | 493,928 | +0.40(+2.09%) |
Aug 18, 2023 | 18.57 | 19.41 | 18.57 | 19.13 | 617,713 | +0.38(+2.03%) |
Aug 17, 2023 | 18.51 | 19.06 | 18.48 | 18.75 | 584,083 | +0.21(+1.13%) |
Aug 16, 2023 | 18.67 | 18.75 | 18.09 | 18.54 | 901,641 | -0.22(-1.17%) |
Aug 15, 2023 | 19.03 | 19.18 | 18.72 | 18.76 | 453,449 | -0.29(-1.52%) |
Aug 14, 2023 | 18.74 | 19.06 | 18.64 | 19.05 | 508,242 | +0.14(+0.74%) |
Aug 11, 2023 | 18.68 | 19.27 | 18.67 | 18.91 | 525,697 | +0.11(+0.59%) |
Aug 10, 2023 | 18.19 | 18.82 | 18.00 | 18.80 | 530,781 | +0.57(+3.13%) |
Aug 09, 2023 | 18.22 | 18.53 | 17.82 | 18.23 | 793,589 | +0.04(+0.22%) |
Aug 08, 2023 | 18.96 | 19.01 | 17.93 | 18.19 | 679,443 | -0.74(-3.91%) |
Aug 07, 2023 | 19.05 | 19.26 | 18.72 | 18.93 | 755,679 | -0.25(-1.30%) |
Aug 04, 2023 | 18.53 | 19.46 | 18.31 | 19.18 | 701,066 | +0.61(+3.28%) |
Aug 03, 2023 | 18.40 | 18.85 | 18.22 | 18.57 | 377,815 | +0.00(+0.00%) |
Aug 02, 2023 | 18.95 | 18.99 | 18.45 | 18.57 | 455,694 | -0.45(-2.37%) |
Aug 01, 2023 | 19.28 | 19.35 | 18.77 | 19.02 | 1,217,617 | -0.38(-1.96%) |
Jul 31, 2023 | 19.04 | 19.53 | 18.80 | 19.40 | 574,201 | +0.31(+1.62%) |
Jul 28, 2023 | 18.97 | 19.42 | 18.96 | 19.09 | 681,380 | +0.31(+1.65%) |
Jul 27, 2023 | 19.39 | 19.39 | 18.65 | 18.78 | 774,554 | -0.35(-1.83%) |
Jul 26, 2023 | 19.34 | 19.68 | 19.10 | 19.13 | 618,693 | -0.24(-1.24%) |
Jul 25, 2023 | 19.59 | 19.93 | 19.36 | 19.37 | 396,505 | -0.21(-1.07%) |
Jul 24, 2023 | 19.95 | 20.15 | 19.28 | 19.58 | 583,796 | -0.42(-2.10%) |
Jul 21, 2023 | 19.97 | 20.19 | 19.41 | 20.00 | 947,132 | +0.10(+0.50%) |
Jul 20, 2023 | 19.95 | 20.19 | 19.56 | 19.90 | 827,491 | -0.04(-0.20%) |
Jul 19, 2023 | 20.77 | 20.84 | 19.88 | 19.94 | 666,808 | -0.75(-3.62%) |
Jul 18, 2023 | 21.17 | 21.44 | 20.58 | 20.69 | 1,008,873 | -0.42(-1.99%) |
Jul 17, 2023 | 21.23 | 21.81 | 20.88 | 21.11 | 875,825 | -0.14(-0.66%) |
Jul 14, 2023 | 21.46 | 21.77 | 21.19 | 21.25 | 911,620 | -0.14(-0.68%) |
Jul 13, 2023 | 20.53 | 21.96 | 20.50 | 21.39 | 1,606,002 | +0.95(+4.67%) |
Jul 12, 2023 | 23.19 | 23.24 | 20.20 | 20.44 | 2,326,345 | -2.57(-11.17%) |
Jul 11, 2023 | 23.40 | 23.40 | 22.71 | 23.01 | 792,293 | -0.47(-2.00%) |
Jul 10, 2023 | 23.06 | 23.54 | 22.64 | 23.48 | 920,354 | +0.32(+1.38%) |
Jul 07, 2023 | 23.62 | 23.63 | 22.75 | 23.16 | 988,122 | -0.50(-2.11%) |
Jul 06, 2023 | 23.72 | 23.83 | 22.49 | 23.66 | 1,109,774 | +0.27(+1.15%) |
Jul 05, 2023 | 23.51 | 24.17 | 21.97 | 23.39 | 2,949,456 | +1.08(+4.84%) |