Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.99 | 15.12 | 14.86 | 14.96 | 2,637,461 | -0.06(-0.39%) |
Sep 28, 2023 | 15.19 | 15.26 | 14.96 | 15.02 | 346,764 | -0.12(-0.78%) |
Sep 27, 2023 | 15.08 | 15.19 | 14.77 | 15.14 | 574,375 | +0.11(+0.72%) |
Sep 26, 2023 | 15.12 | 15.21 | 14.92 | 15.03 | 422,038 | -0.19(-1.23%) |
Sep 25, 2023 | 15.42 | 15.38 | 15.17 | 15.22 | 372,833 | -0.26(-1.65%) |
Sep 22, 2023 | 15.34 | 15.61 | 15.26 | 15.47 | 560,692 | +0.07(+0.45%) |
Sep 21, 2023 | 15.39 | 15.52 | 15.29 | 15.40 | 288,529 | -0.01(-0.06%) |
Sep 20, 2023 | 15.47 | 15.57 | 15.35 | 15.41 | 668,439 | -0.03(-0.19%) |
Sep 19, 2023 | 15.44 | 15.58 | 15.28 | 15.44 | 455,204 | -0.03(-0.19%) |
Sep 18, 2023 | 15.56 | 15.77 | 15.29 | 15.47 | 408,041 | -0.02(-0.13%) |
Sep 15, 2023 | 16.02 | 16.22 | 15.40 | 15.49 | 1,190,858 | -0.42(-2.66%) |
Sep 14, 2023 | 15.89 | 16.19 | 15.89 | 15.92 | 2,291,406 | +0.08(+0.50%) |
Sep 13, 2023 | 15.84 | 16.02 | 15.68 | 15.84 | 548,962 | -0.02(-0.12%) |
Sep 12, 2023 | 15.83 | 16.11 | 15.71 | 15.86 | 683,306 | +0.13(+0.81%) |
Sep 11, 2023 | 16.20 | 16.35 | 15.68 | 15.73 | 3,342,713 | -0.49(-3.03%) |
Sep 08, 2023 | 16.32 | 16.49 | 16.15 | 16.22 | 580,185 | -0.08(-0.48%) |
Sep 07, 2023 | 16.55 | 16.55 | 16.27 | 16.30 | 553,299 | -0.16(-0.96%) |
Sep 06, 2023 | 16.46 | 16.68 | 16.26 | 16.46 | 502,301 | -0.04(-0.24%) |
Sep 05, 2023 | 17.29 | 17.29 | 16.11 | 16.50 | 892,220 | -0.99(-5.68%) |
Sep 01, 2023 | 18.08 | 18.10 | 17.40 | 17.49 | 228,617 | -0.54(-3.00%) |
Aug 31, 2023 | 18.30 | 18.45 | 18.00 | 18.03 | 314,812 | -0.26(-1.40%) |
Aug 30, 2023 | 18.18 | 18.33 | 18.14 | 18.29 | 235,553 | +0.14(+0.76%) |
Aug 29, 2023 | 18.34 | 18.49 | 18.09 | 18.15 | 747,052 | -0.19(-1.02%) |
Aug 28, 2023 | 18.31 | 18.43 | 18.29 | 18.33 | 311,649 | +0.12(+0.65%) |
Aug 25, 2023 | 18.14 | 18.30 | 17.96 | 18.22 | 319,475 | +0.17(+0.93%) |
Aug 24, 2023 | 18.09 | 18.37 | 18.04 | 18.05 | 392,738 | -0.05(-0.27%) |
Aug 23, 2023 | 17.96 | 18.17 | 17.95 | 18.10 | 519,557 | +0.17(+0.93%) |
Aug 22, 2023 | 17.79 | 17.99 | 17.73 | 17.93 | 448,679 | +0.14(+0.77%) |
Aug 21, 2023 | 17.75 | 17.86 | 17.65 | 17.79 | 390,953 | +0.08(+0.44%) |
Aug 18, 2023 | 17.42 | 17.77 | 17.42 | 17.71 | 294,458 | +0.17(+0.95%) |
Aug 17, 2023 | 17.30 | 17.57 | 17.23 | 17.55 | 424,325 | +0.46(+2.70%) |
Aug 16, 2023 | 16.81 | 17.12 | 16.81 | 17.09 | 406,169 | +0.18(+1.05%) |
Aug 15, 2023 | 17.51 | 17.51 | 16.61 | 16.91 | 557,450 | -0.68(-3.86%) |
Aug 14, 2023 | 17.77 | 17.97 | 17.54 | 17.59 | 405,519 | -0.18(-1.00%) |
Aug 11, 2023 | 17.46 | 17.83 | 17.34 | 17.76 | 292,708 | +0.07(+0.39%) |
Aug 10, 2023 | 17.94 | 18.04 | 17.49 | 17.70 | 653,719 | -0.12(-0.66%) |
Aug 09, 2023 | 17.88 | 18.24 | 17.75 | 17.81 | 389,394 | +0.28(+1.57%) |
Aug 08, 2023 | 17.40 | 17.55 | 16.99 | 17.54 | 793,427 | +0.00(+0.00%) |
Aug 07, 2023 | 17.79 | 17.84 | 17.50 | 17.54 | 224,214 | -0.27(-1.49%) |
Aug 04, 2023 | 17.40 | 17.85 | 17.23 | 17.80 | 346,542 | +0.38(+2.20%) |
Aug 03, 2023 | 17.45 | 17.57 | 17.27 | 17.42 | 594,627 | +0.05(+0.28%) |
Aug 02, 2023 | 17.39 | 17.52 | 17.32 | 17.37 | 244,208 | -0.11(-0.62%) |
Aug 01, 2023 | 17.37 | 17.58 | 17.26 | 17.48 | 407,382 | +0.00(+0.00%) |
Jul 31, 2023 | 17.59 | 17.74 | 17.39 | 17.48 | 292,573 | -0.10(-0.56%) |
Jul 28, 2023 | 17.76 | 17.79 | 17.54 | 17.58 | 249,823 | +0.02(+0.11%) |
Jul 27, 2023 | 17.59 | 17.84 | 17.53 | 17.56 | 338,439 | -0.01(-0.06%) |
Jul 26, 2023 | 17.82 | 17.95 | 17.52 | 17.57 | 470,167 | -0.23(-1.27%) |
Jul 25, 2023 | 18.05 | 18.08 | 17.79 | 17.79 | 417,994 | -0.22(-1.20%) |
Jul 24, 2023 | 17.87 | 18.22 | 17.85 | 18.01 | 326,576 | +0.14(+0.77%) |
Jul 21, 2023 | 17.96 | 18.27 | 17.81 | 17.87 | 258,862 | -0.09(-0.49%) |
Jul 20, 2023 | 17.98 | 18.12 | 17.87 | 17.96 | 343,944 | +0.17(+0.94%) |
Jul 19, 2023 | 17.96 | 18.01 | 17.70 | 17.79 | 238,859 | -0.05(-0.28%) |
Jul 18, 2023 | 17.89 | 18.02 | 17.70 | 17.84 | 1,199,826 | -0.01(-0.06%) |
Jul 17, 2023 | 17.55 | 18.25 | 17.55 | 17.85 | 1,400,914 | +0.33(+1.91%) |
Jul 14, 2023 | 17.35 | 17.61 | 17.12 | 17.52 | 458,998 | +0.24(+1.36%) |
Jul 13, 2023 | 17.14 | 17.34 | 17.14 | 17.28 | 470,926 | +0.21(+1.21%) |
Jul 12, 2023 | 16.94 | 17.21 | 16.91 | 17.08 | 613,123 | +0.25(+1.46%) |
Jul 11, 2023 | 16.78 | 16.94 | 16.71 | 16.83 | 337,074 | +0.16(+0.94%) |
Jul 10, 2023 | 16.60 | 17.00 | 16.60 | 16.67 | 564,878 | -0.17(-0.99%) |
Jul 07, 2023 | 16.82 | 17.00 | 16.76 | 16.84 | 229,801 | +0.03(+0.18%) |
Jul 06, 2023 | 16.98 | 16.98 | 16.67 | 16.81 | 202,499 | -0.33(-1.95%) |
Jul 05, 2023 | 17.19 | 17.23 | 17.06 | 17.14 | 225,956 | -0.14(-0.80%) |