Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.78 | 19.89 | 19.20 | 19.22 | 312,440 | -0.44(-2.24%) |
Sep 28, 2023 | 19.15 | 20.06 | 19.15 | 19.66 | 353,718 | +0.53(+2.77%) |
Sep 27, 2023 | 18.95 | 19.27 | 18.69 | 19.13 | 266,386 | +0.23(+1.22%) |
Sep 26, 2023 | 18.84 | 19.45 | 18.78 | 18.90 | 336,662 | -0.06(-0.32%) |
Sep 25, 2023 | 19.09 | 18.99 | 18.68 | 18.96 | 636,787 | -0.32(-1.66%) |
Sep 22, 2023 | 19.69 | 19.70 | 19.17 | 19.28 | 593,638 | -0.23(-1.18%) |
Sep 21, 2023 | 19.68 | 19.91 | 19.51 | 19.51 | 556,873 | -0.51(-2.55%) |
Sep 20, 2023 | 20.42 | 20.42 | 19.50 | 20.02 | 559,182 | -0.05(-0.25%) |
Sep 19, 2023 | 20.07 | 20.23 | 19.64 | 20.07 | 400,151 | -0.06(-0.30%) |
Sep 18, 2023 | 20.27 | 20.61 | 19.83 | 20.13 | 380,826 | -0.17(-0.84%) |
Sep 15, 2023 | 20.59 | 20.59 | 20.09 | 20.30 | 636,364 | -0.31(-1.50%) |
Sep 14, 2023 | 20.65 | 20.74 | 20.29 | 20.61 | 306,453 | +0.05(+0.24%) |
Sep 13, 2023 | 20.34 | 21.00 | 20.09 | 20.56 | 309,531 | +0.28(+1.38%) |
Sep 12, 2023 | 19.91 | 20.30 | 19.52 | 20.28 | 444,848 | +0.12(+0.60%) |
Sep 11, 2023 | 20.14 | 20.78 | 20.00 | 20.16 | 343,193 | +0.21(+1.05%) |
Sep 08, 2023 | 20.02 | 20.24 | 19.82 | 19.95 | 350,449 | -0.08(-0.40%) |
Sep 07, 2023 | 20.14 | 20.25 | 19.63 | 20.03 | 278,114 | -0.27(-1.33%) |
Sep 06, 2023 | 20.05 | 20.35 | 19.57 | 20.30 | 345,088 | +0.22(+1.10%) |
Sep 05, 2023 | 20.23 | 20.72 | 20.01 | 20.08 | 298,078 | -0.31(-1.52%) |
Sep 01, 2023 | 20.20 | 20.57 | 20.09 | 20.39 | 329,955 | +0.35(+1.75%) |
Aug 31, 2023 | 20.11 | 20.61 | 20.02 | 20.04 | 329,703 | -0.16(-0.79%) |
Aug 30, 2023 | 20.19 | 20.95 | 20.07 | 20.20 | 556,216 | -0.19(-0.93%) |
Aug 29, 2023 | 19.40 | 20.45 | 19.40 | 20.39 | 352,109 | +1.00(+5.16%) |
Aug 28, 2023 | 19.63 | 19.71 | 19.28 | 19.39 | 459,498 | +0.02(+0.10%) |
Aug 25, 2023 | 19.17 | 19.56 | 19.01 | 19.37 | 434,248 | +0.27(+1.41%) |
Aug 24, 2023 | 19.26 | 19.28 | 18.79 | 19.10 | 414,298 | -0.25(-1.29%) |
Aug 23, 2023 | 18.54 | 19.37 | 18.30 | 19.35 | 338,512 | +0.85(+4.59%) |
Aug 22, 2023 | 18.22 | 18.68 | 17.88 | 18.50 | 712,338 | +0.28(+1.54%) |
Aug 21, 2023 | 18.75 | 18.87 | 18.18 | 18.22 | 460,609 | -0.58(-3.09%) |
Aug 18, 2023 | 19.09 | 19.51 | 18.72 | 18.80 | 504,497 | -0.48(-2.49%) |
Aug 17, 2023 | 19.54 | 19.57 | 18.70 | 19.28 | 333,031 | -0.22(-1.13%) |
Aug 16, 2023 | 19.57 | 20.03 | 19.45 | 19.50 | 368,394 | -0.13(-0.66%) |
Aug 15, 2023 | 19.71 | 19.89 | 19.46 | 19.63 | 380,587 | -0.20(-1.01%) |
Aug 14, 2023 | 19.63 | 20.00 | 19.43 | 19.83 | 280,998 | +0.12(+0.61%) |
Aug 11, 2023 | 19.93 | 19.93 | 19.34 | 19.71 | 534,079 | -0.22(-1.10%) |
Aug 10, 2023 | 20.16 | 20.48 | 19.93 | 19.93 | 380,711 | -0.14(-0.70%) |
Aug 09, 2023 | 20.37 | 20.37 | 19.46 | 20.07 | 554,569 | -0.18(-0.89%) |
Aug 08, 2023 | 19.98 | 20.30 | 19.05 | 20.25 | 813,270 | +0.14(+0.70%) |
Aug 07, 2023 | 20.45 | 20.84 | 19.90 | 20.11 | 530,143 | -0.44(-2.14%) |
Aug 04, 2023 | 20.55 | 21.28 | 20.41 | 20.55 | 673,213 | +0.20(+0.98%) |
Aug 03, 2023 | 20.00 | 20.75 | 19.46 | 20.35 | 1,053,313 | +0.29(+1.45%) |
Aug 02, 2023 | 20.75 | 21.21 | 18.45 | 20.06 | 2,299,037 | -4.61(-18.69%) |
Aug 01, 2023 | 24.64 | 24.97 | 24.24 | 24.67 | 808,471 | -0.32(-1.28%) |
Jul 31, 2023 | 24.47 | 25.45 | 24.45 | 24.99 | 1,072,966 | +0.56(+2.29%) |
Jul 28, 2023 | 24.45 | 24.64 | 23.98 | 24.43 | 192,381 | +0.31(+1.29%) |
Jul 27, 2023 | 25.03 | 25.03 | 24.06 | 24.12 | 328,025 | -0.83(-3.33%) |
Jul 26, 2023 | 23.44 | 24.99 | 23.39 | 24.95 | 306,835 | +1.42(+6.03%) |
Jul 25, 2023 | 23.96 | 23.97 | 23.43 | 23.53 | 219,102 | -0.63(-2.61%) |
Jul 24, 2023 | 23.69 | 24.17 | 23.39 | 24.16 | 344,546 | +0.42(+1.77%) |
Jul 21, 2023 | 23.59 | 24.17 | 23.53 | 23.74 | 333,525 | +0.11(+0.47%) |
Jul 20, 2023 | 23.18 | 23.80 | 22.87 | 23.63 | 311,792 | +0.47(+2.03%) |
Jul 19, 2023 | 24.65 | 24.69 | 23.14 | 23.16 | 557,711 | -1.45(-5.89%) |
Jul 18, 2023 | 24.52 | 24.76 | 24.23 | 24.61 | 289,745 | +0.01(+0.04%) |
Jul 17, 2023 | 23.99 | 24.67 | 23.65 | 24.60 | 378,075 | +0.39(+1.61%) |
Jul 14, 2023 | 25.17 | 25.18 | 24.12 | 24.21 | 339,502 | -0.93(-3.70%) |
Jul 13, 2023 | 25.31 | 25.31 | 24.53 | 25.14 | 410,316 | -0.19(-0.75%) |
Jul 12, 2023 | 25.31 | 25.71 | 24.98 | 25.33 | 575,141 | +0.71(+2.88%) |
Jul 11, 2023 | 25.00 | 25.51 | 24.54 | 24.62 | 639,346 | -0.06(-0.24%) |
Jul 10, 2023 | 24.11 | 24.84 | 23.93 | 24.68 | 563,519 | +0.65(+2.70%) |
Jul 07, 2023 | 24.16 | 24.59 | 23.93 | 24.03 | 508,317 | -0.12(-0.50%) |
Jul 06, 2023 | 24.62 | 25.06 | 24.10 | 24.15 | 477,293 | -0.73(-2.93%) |
Jul 05, 2023 | 25.71 | 25.71 | 24.61 | 24.88 | 529,096 | -0.97(-3.75%) |