Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.31 | 15.40 | 14.64 | 15.34 | 494,611 | +0.18(+1.19%) |
Sep 28, 2023 | 15.37 | 15.55 | 14.87 | 15.16 | 430,107 | -0.21(-1.37%) |
Sep 27, 2023 | 15.55 | 15.69 | 15.19 | 15.37 | 346,627 | -0.16(-1.03%) |
Sep 26, 2023 | 15.52 | 15.86 | 15.20 | 15.53 | 474,739 | +0.09(+0.58%) |
Sep 25, 2023 | 15.67 | 15.90 | 15.39 | 15.44 | 453,051 | -0.10(-0.64%) |
Sep 22, 2023 | 15.76 | 15.80 | 15.35 | 15.54 | 377,844 | -0.20(-1.27%) |
Sep 21, 2023 | 16.22 | 16.22 | 15.62 | 15.74 | 628,242 | -0.63(-3.85%) |
Sep 20, 2023 | 17.11 | 17.11 | 16.31 | 16.37 | 389,256 | -0.68(-3.99%) |
Sep 19, 2023 | 17.40 | 17.49 | 16.86 | 17.05 | 298,451 | -0.23(-1.33%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.00 | 17.28 | 479,451 | -0.25(-1.43%) |
Sep 15, 2023 | 17.50 | 17.70 | 17.23 | 17.53 | 1,306,695 | +0.01(+0.06%) |
Sep 14, 2023 | 16.88 | 17.60 | 16.85 | 17.52 | 594,569 | +0.77(+4.60%) |
Sep 13, 2023 | 17.60 | 17.73 | 16.40 | 16.75 | 1,366,775 | -1.00(-5.63%) |
Sep 12, 2023 | 17.85 | 18.58 | 17.65 | 17.75 | 750,936 | -0.12(-0.67%) |
Sep 11, 2023 | 18.18 | 18.48 | 17.78 | 17.87 | 771,076 | -0.31(-1.71%) |
Sep 08, 2023 | 18.80 | 18.80 | 18.10 | 18.18 | 905,213 | -0.55(-2.94%) |
Sep 07, 2023 | 18.75 | 19.00 | 18.18 | 18.73 | 422,823 | -0.22(-1.16%) |
Sep 06, 2023 | 19.38 | 19.77 | 18.86 | 18.95 | 715,150 | -0.40(-2.07%) |
Sep 05, 2023 | 19.08 | 19.37 | 18.78 | 19.35 | 557,432 | +0.24(+1.26%) |
Sep 01, 2023 | 18.28 | 19.12 | 18.28 | 19.11 | 600,352 | +0.98(+5.41%) |
Aug 31, 2023 | 18.40 | 18.63 | 18.13 | 18.13 | 398,699 | -0.38(-2.05%) |
Aug 30, 2023 | 18.50 | 18.71 | 18.12 | 18.51 | 487,484 | +0.07(+0.38%) |
Aug 29, 2023 | 18.61 | 18.86 | 18.24 | 18.44 | 294,265 | -0.16(-0.86%) |
Aug 28, 2023 | 18.76 | 18.95 | 18.33 | 18.60 | 429,528 | -0.08(-0.43%) |
Aug 25, 2023 | 18.81 | 18.99 | 18.28 | 18.68 | 442,210 | -0.12(-0.64%) |
Aug 24, 2023 | 18.98 | 19.06 | 18.34 | 18.80 | 729,363 | -0.20(-1.05%) |
Aug 23, 2023 | 19.71 | 19.87 | 18.96 | 19.00 | 245,225 | -0.62(-3.16%) |
Aug 22, 2023 | 19.90 | 20.05 | 19.49 | 19.62 | 238,709 | -0.27(-1.36%) |
Aug 21, 2023 | 19.45 | 20.48 | 19.18 | 19.89 | 437,432 | +0.44(+2.26%) |
Aug 18, 2023 | 18.79 | 19.56 | 18.74 | 19.45 | 313,151 | +0.41(+2.15%) |
Aug 17, 2023 | 19.39 | 19.50 | 18.92 | 19.04 | 316,880 | -0.40(-2.06%) |
Aug 16, 2023 | 19.52 | 19.76 | 19.17 | 19.44 | 348,627 | -0.12(-0.61%) |
Aug 15, 2023 | 19.81 | 20.14 | 19.50 | 19.56 | 521,284 | -0.25(-1.26%) |
Aug 14, 2023 | 19.32 | 19.89 | 19.27 | 19.81 | 767,879 | +0.19(+0.97%) |
Aug 11, 2023 | 19.52 | 19.85 | 19.24 | 19.62 | 286,775 | +0.10(+0.51%) |
Aug 10, 2023 | 19.30 | 19.68 | 19.03 | 19.52 | 479,548 | +0.26(+1.35%) |
Aug 09, 2023 | 18.79 | 19.91 | 18.73 | 19.26 | 855,212 | +0.51(+2.72%) |
Aug 08, 2023 | 17.80 | 18.78 | 17.68 | 18.75 | 1,079,583 | +1.01(+5.69%) |
Aug 07, 2023 | 18.61 | 18.61 | 17.49 | 17.74 | 996,542 | -0.83(-4.47%) |
Aug 04, 2023 | 18.23 | 18.76 | 17.91 | 18.57 | 495,040 | +0.47(+2.60%) |
Aug 03, 2023 | 18.18 | 18.27 | 17.85 | 18.10 | 575,454 | -0.26(-1.42%) |
Aug 02, 2023 | 18.45 | 18.60 | 18.17 | 18.36 | 505,036 | -0.29(-1.55%) |
Aug 01, 2023 | 18.74 | 18.88 | 18.39 | 18.65 | 507,340 | -0.11(-0.59%) |
Jul 31, 2023 | 18.68 | 18.96 | 18.42 | 18.76 | 308,709 | +0.04(+0.21%) |
Jul 28, 2023 | 18.40 | 19.29 | 18.21 | 18.72 | 692,596 | +0.54(+2.97%) |
Jul 27, 2023 | 18.87 | 19.03 | 18.05 | 18.18 | 922,224 | -0.54(-2.88%) |
Jul 26, 2023 | 18.90 | 19.19 | 18.55 | 18.72 | 586,504 | -0.25(-1.32%) |
Jul 25, 2023 | 20.01 | 20.02 | 18.96 | 18.97 | 672,790 | -1.15(-5.72%) |
Jul 24, 2023 | 20.41 | 20.75 | 19.75 | 20.12 | 1,180,372 | -0.38(-1.85%) |
Jul 21, 2023 | 20.60 | 21.09 | 19.86 | 20.50 | 823,847 | +0.00(+0.00%) |
Jul 20, 2023 | 21.79 | 22.44 | 20.34 | 20.50 | 1,304,247 | -1.26(-5.79%) |
Jul 19, 2023 | 22.43 | 22.64 | 21.70 | 21.76 | 409,503 | -0.40(-1.81%) |
Jul 18, 2023 | 22.96 | 23.27 | 21.95 | 22.16 | 618,153 | -0.77(-3.36%) |
Jul 17, 2023 | 22.64 | 23.14 | 22.27 | 22.93 | 859,698 | +0.71(+3.20%) |
Jul 14, 2023 | 21.22 | 22.33 | 21.01 | 22.22 | 814,502 | +0.80(+3.73%) |
Jul 13, 2023 | 20.19 | 21.59 | 20.15 | 21.42 | 1,153,818 | +1.32(+6.57%) |
Jul 12, 2023 | 20.78 | 20.92 | 19.98 | 20.10 | 1,358,334 | -0.40(-1.95%) |
Jul 11, 2023 | 19.70 | 22.21 | 19.62 | 20.50 | 4,736,782 | -4.02(-16.39%) |
Jul 10, 2023 | 23.39 | 24.68 | 23.23 | 24.52 | 798,353 | +1.18(+5.06%) |
Jul 07, 2023 | 23.31 | 23.75 | 23.11 | 23.34 | 365,793 | +0.06(+0.26%) |
Jul 06, 2023 | 24.36 | 24.36 | 23.18 | 23.28 | 533,007 | -1.03(-4.24%) |
Jul 05, 2023 | 24.68 | 24.84 | 23.81 | 24.31 | 531,470 | -0.39(-1.58%) |