Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.29 | 16.29 | 16.21 | 16.26 | 102,892 | -0.03(-0.18%) |
Sep 28, 2023 | 16.36 | 16.36 | 16.21 | 16.29 | 352,220 | -0.02(-0.12%) |
Sep 27, 2023 | 16.33 | 16.35 | 16.23 | 16.31 | 298,577 | +0.02(+0.12%) |
Sep 26, 2023 | 16.31 | 16.35 | 16.25 | 16.29 | 526,723 | -0.04(-0.24%) |
Sep 25, 2023 | 16.38 | 16.37 | 16.33 | 16.33 | 205,071 | -0.01(-0.06%) |
Sep 22, 2023 | 16.29 | 16.36 | 16.29 | 16.34 | 68,216 | +0.02(+0.12%) |
Sep 21, 2023 | 16.39 | 16.39 | 16.27 | 16.32 | 175,685 | -0.08(-0.47%) |
Sep 20, 2023 | 16.41 | 16.44 | 16.40 | 16.40 | 209,536 | -0.02(-0.12%) |
Sep 19, 2023 | 16.42 | 16.44 | 16.39 | 16.41 | 93,606 | -0.03(-0.18%) |
Sep 18, 2023 | 16.43 | 16.45 | 16.41 | 16.44 | 72,761 | -0.02(-0.12%) |
Sep 15, 2023 | 16.44 | 16.47 | 16.41 | 16.46 | 132,486 | +0.03(+0.18%) |
Sep 14, 2023 | 16.47 | 16.47 | 16.42 | 16.43 | 84,847 | +0.03(+0.18%) |
Sep 13, 2023 | 16.40 | 16.43 | 16.40 | 16.41 | 47,332 | -0.02(-0.12%) |
Sep 12, 2023 | 16.42 | 16.42 | 16.40 | 16.42 | 113,302 | +0.01(+0.06%) |
Sep 11, 2023 | 16.41 | 16.42 | 16.38 | 16.41 | 86,992 | +0.05(+0.29%) |
Sep 08, 2023 | 16.42 | 16.42 | 16.37 | 16.37 | 226,895 | -0.03(-0.18%) |
Sep 07, 2023 | 16.39 | 16.40 | 16.35 | 16.40 | 154,472 | +0.03(+0.18%) |
Sep 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 99,905 | -0.01(-0.06%) |
Sep 05, 2023 | 16.39 | 16.46 | 16.36 | 16.38 | 244,475 | -0.03(-0.18%) |
Sep 01, 2023 | 16.45 | 16.45 | 16.36 | 16.41 | 270,341 | -0.04(-0.22%) |
Aug 31, 2023 | 16.39 | 16.44 | 16.38 | 16.44 | 119,021 | +0.05(+0.29%) |
Aug 30, 2023 | 16.39 | 16.40 | 16.34 | 16.39 | 149,069 | +0.01(+0.06%) |
Aug 29, 2023 | 16.34 | 16.38 | 16.34 | 16.38 | 88,423 | +0.02(+0.12%) |
Aug 28, 2023 | 16.32 | 16.36 | 16.32 | 16.36 | 115,064 | +0.01(+0.06%) |
Aug 25, 2023 | 16.31 | 16.35 | 16.30 | 16.35 | 86,563 | +0.03(+0.18%) |
Aug 24, 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 153,272 | -0.04(-0.23%) |
Aug 23, 2023 | 16.35 | 16.37 | 16.34 | 16.36 | 59,805 | +0.00(+0.00%) |
Aug 22, 2023 | 16.40 | 16.40 | 16.33 | 16.36 | 143,138 | -0.03(-0.18%) |
Aug 21, 2023 | 16.41 | 16.43 | 16.34 | 16.39 | 111,649 | +0.02(+0.12%) |
Aug 18, 2023 | 16.35 | 16.40 | 16.35 | 16.37 | 123,079 | -0.07(-0.41%) |
Aug 17, 2023 | 16.43 | 16.44 | 16.37 | 16.44 | 133,954 | +0.01(+0.06%) |
Aug 16, 2023 | 16.42 | 16.44 | 16.42 | 16.43 | 49,647 | +0.01(+0.06%) |
Aug 15, 2023 | 16.46 | 16.46 | 16.39 | 16.42 | 144,606 | -0.04(-0.23%) |
Aug 14, 2023 | 16.50 | 16.50 | 16.45 | 16.46 | 99,597 | +0.01(+0.06%) |
Aug 11, 2023 | 16.45 | 16.47 | 16.41 | 16.45 | 134,485 | -0.03(-0.17%) |
Aug 10, 2023 | 16.44 | 16.48 | 16.44 | 16.48 | 117,381 | +0.00(+0.00%) |
Aug 09, 2023 | 16.46 | 16.48 | 16.42 | 16.48 | 160,139 | +0.02(+0.12%) |
Aug 08, 2023 | 16.48 | 16.50 | 16.41 | 16.46 | 425,958 | -0.07(-0.41%) |
Aug 07, 2023 | 16.53 | 16.53 | 16.47 | 16.53 | 357,536 | +0.02(+0.12%) |
Aug 04, 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 417,893 | +0.06(+0.35%) |
Aug 03, 2023 | 16.47 | 16.48 | 16.44 | 16.45 | 113,232 | -0.02(-0.12%) |
Aug 02, 2023 | 16.56 | 16.56 | 16.47 | 16.47 | 181,680 | -0.05(-0.29%) |
Aug 01, 2023 | 16.49 | 16.56 | 16.49 | 16.52 | 86,721 | -0.02(-0.15%) |
Jul 31, 2023 | 16.53 | 16.55 | 16.46 | 16.54 | 88,021 | +0.02(+0.14%) |
Jul 28, 2023 | 16.42 | 16.52 | 16.42 | 16.52 | 41,444 | +0.05(+0.29%) |
Jul 27, 2023 | 16.47 | 16.47 | 16.42 | 16.47 | 100,327 | -0.01(-0.06%) |
Jul 26, 2023 | 16.48 | 16.48 | 16.39 | 16.48 | 187,062 | +0.11(+0.70%) |
Jul 25, 2023 | 16.40 | 16.40 | 16.35 | 16.37 | 115,694 | +0.00(+0.00%) |
Jul 24, 2023 | 16.31 | 16.37 | 16.29 | 16.37 | 147,482 | +0.05(+0.32%) |
Jul 21, 2023 | 16.30 | 16.32 | 16.27 | 16.31 | 77,762 | +0.00(+0.03%) |
Jul 20, 2023 | 16.31 | 16.31 | 16.25 | 16.31 | 83,721 | +0.00(+0.00%) |
Jul 19, 2023 | 16.28 | 16.34 | 16.23 | 16.31 | 202,230 | +0.06(+0.35%) |
Jul 18, 2023 | 16.19 | 16.28 | 16.18 | 16.25 | 143,286 | +0.03(+0.18%) |
Jul 17, 2023 | 16.24 | 16.24 | 16.19 | 16.22 | 113,548 | +0.00(+0.00%) |
Jul 14, 2023 | 16.19 | 16.22 | 16.15 | 16.22 | 259,141 | -0.05(-0.29%) |
Jul 13, 2023 | 16.24 | 16.29 | 16.19 | 16.27 | 179,400 | +0.06(+0.35%) |
Jul 12, 2023 | 16.14 | 16.21 | 16.14 | 16.21 | 176,062 | +0.07(+0.41%) |
Jul 11, 2023 | 16.03 | 16.16 | 16.03 | 16.15 | 276,390 | +0.07(+0.42%) |
Jul 10, 2023 | 16.00 | 16.08 | 16.00 | 16.08 | 92,875 | +0.04(+0.24%) |
Jul 07, 2023 | 16.07 | 16.07 | 16.00 | 16.04 | 181,823 | +0.05(+0.30%) |
Jul 06, 2023 | 16.11 | 16.11 | 15.96 | 15.99 | 496,474 | -0.15(-0.95%) |
Jul 05, 2023 | 16.14 | 16.15 | 16.11 | 16.15 | 113,408 | +0.04(+0.24%) |