Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.75 | 16.83 | 16.47 | 16.48 | 2,470,037 | -0.25(-1.48%) |
Sep 28, 2023 | 16.55 | 16.83 | 16.55 | 16.73 | 1,219,908 | +0.21(+1.26%) |
Sep 27, 2023 | 16.59 | 16.68 | 16.42 | 16.52 | 1,254,096 | -0.04(-0.24%) |
Sep 26, 2023 | 16.65 | 16.77 | 16.54 | 16.56 | 1,135,833 | -0.19(-1.12%) |
Sep 25, 2023 | 16.62 | 16.84 | 16.73 | 16.75 | 1,056,885 | +0.05(+0.30%) |
Sep 22, 2023 | 16.74 | 16.90 | 16.66 | 16.70 | 1,278,261 | -0.04(-0.24%) |
Sep 21, 2023 | 16.94 | 16.96 | 16.74 | 16.74 | 1,813,018 | -0.25(-1.45%) |
Sep 20, 2023 | 17.22 | 17.22 | 16.97 | 16.99 | 1,635,361 | -0.10(-0.58%) |
Sep 19, 2023 | 17.30 | 17.35 | 17.03 | 17.08 | 1,512,524 | -0.18(-1.03%) |
Sep 18, 2023 | 17.14 | 17.33 | 17.06 | 17.26 | 1,220,734 | +0.20(+1.16%) |
Sep 15, 2023 | 16.92 | 17.07 | 16.89 | 17.06 | 6,153,280 | +0.06(+0.35%) |
Sep 14, 2023 | 16.99 | 17.10 | 16.93 | 17.00 | 1,649,985 | +0.10(+0.58%) |
Sep 13, 2023 | 17.28 | 17.33 | 16.80 | 16.91 | 1,455,030 | -0.34(-1.95%) |
Sep 12, 2023 | 17.06 | 17.26 | 17.03 | 17.24 | 1,759,335 | +0.20(+1.16%) |
Sep 11, 2023 | 17.18 | 17.24 | 16.99 | 17.04 | 1,344,554 | -0.12(-0.69%) |
Sep 08, 2023 | 17.02 | 17.26 | 16.97 | 17.16 | 1,019,116 | +0.14(+0.81%) |
Sep 07, 2023 | 17.05 | 17.19 | 16.98 | 17.02 | 1,724,371 | +0.02(+0.12%) |
Sep 06, 2023 | 17.04 | 17.13 | 16.92 | 17.00 | 1,098,835 | -0.03(-0.17%) |
Sep 05, 2023 | 17.43 | 17.44 | 16.91 | 17.03 | 2,521,516 | -0.51(-2.93%) |
Sep 01, 2023 | 17.41 | 17.65 | 17.41 | 17.55 | 1,046,106 | +0.19(+1.08%) |
Aug 31, 2023 | 17.36 | 17.44 | 17.27 | 17.36 | 1,468,611 | +0.08(+0.46%) |
Aug 30, 2023 | 17.24 | 17.39 | 17.23 | 17.28 | 1,524,404 | +0.04(+0.23%) |
Aug 29, 2023 | 17.07 | 17.25 | 17.02 | 17.24 | 858,830 | +0.10(+0.58%) |
Aug 28, 2023 | 17.13 | 17.28 | 17.09 | 17.14 | 1,566,776 | +0.03(+0.17%) |
Aug 25, 2023 | 17.00 | 17.25 | 16.92 | 17.11 | 1,648,612 | +0.16(+0.93%) |
Aug 24, 2023 | 16.76 | 17.03 | 16.73 | 16.96 | 1,591,073 | +0.18(+1.06%) |
Aug 23, 2023 | 16.67 | 16.80 | 16.61 | 16.78 | 2,142,172 | +0.14(+0.83%) |
Aug 22, 2023 | 16.79 | 16.89 | 16.63 | 16.64 | 1,524,900 | -0.15(-0.88%) |
Aug 21, 2023 | 17.01 | 17.10 | 16.77 | 16.79 | 2,853,895 | -0.22(-1.28%) |
Aug 18, 2023 | 16.89 | 17.07 | 16.88 | 17.00 | 3,925,251 | +0.00(+0.00%) |
Aug 17, 2023 | 17.18 | 17.29 | 16.99 | 17.00 | 1,036,636 | -0.17(-0.98%) |
Aug 16, 2023 | 17.42 | 17.57 | 17.16 | 17.17 | 1,328,585 | -0.29(-1.64%) |
Aug 15, 2023 | 17.65 | 17.65 | 17.45 | 17.46 | 1,108,357 | -0.29(-1.61%) |
Aug 14, 2023 | 17.67 | 17.77 | 17.57 | 17.75 | 1,355,433 | +0.08(+0.45%) |
Aug 11, 2023 | 17.55 | 17.73 | 17.52 | 17.67 | 1,224,978 | +0.08(+0.45%) |
Aug 10, 2023 | 17.97 | 18.02 | 17.53 | 17.59 | 1,489,784 | -0.25(-1.38%) |
Aug 09, 2023 | 17.72 | 17.95 | 17.66 | 17.83 | 1,873,473 | +0.12(+0.70%) |
Aug 08, 2023 | 17.56 | 17.81 | 17.50 | 17.71 | 2,193,866 | -0.03(-0.17%) |
Aug 07, 2023 | 17.71 | 17.91 | 17.63 | 17.74 | 2,164,015 | +0.10(+0.56%) |
Aug 04, 2023 | 17.26 | 17.80 | 17.25 | 17.64 | 2,288,624 | +0.32(+1.87%) |
Aug 03, 2023 | 16.95 | 17.54 | 16.89 | 17.32 | 3,739,935 | +0.74(+4.44%) |
Aug 02, 2023 | 16.36 | 16.74 | 16.34 | 16.58 | 2,567,510 | +0.14(+0.84%) |
Aug 01, 2023 | 16.38 | 16.46 | 16.32 | 16.45 | 1,270,290 | +0.02(+0.12%) |
Jul 31, 2023 | 16.63 | 16.65 | 16.34 | 16.43 | 1,626,402 | -0.13(-0.77%) |
Jul 28, 2023 | 16.68 | 16.75 | 16.45 | 16.55 | 1,863,419 | +0.00(+0.00%) |
Jul 27, 2023 | 16.57 | 16.64 | 16.50 | 16.55 | 1,713,854 | +0.04(+0.24%) |
Jul 26, 2023 | 16.36 | 16.58 | 16.36 | 16.51 | 2,837,629 | +0.14(+0.84%) |
Jul 25, 2023 | 16.38 | 16.58 | 16.33 | 16.38 | 1,862,948 | -0.06(-0.36%) |
Jul 24, 2023 | 16.27 | 16.44 | 16.27 | 16.44 | 1,004,835 | +0.18(+1.09%) |
Jul 21, 2023 | 16.36 | 16.39 | 16.21 | 16.26 | 1,471,929 | -0.02(-0.12%) |
Jul 20, 2023 | 16.34 | 16.41 | 16.21 | 16.28 | 1,463,661 | +0.00(+0.00%) |
Jul 19, 2023 | 16.15 | 16.28 | 16.08 | 16.28 | 1,440,868 | +0.21(+1.28%) |
Jul 18, 2023 | 16.08 | 16.19 | 16.00 | 16.07 | 1,623,505 | +0.05(+0.31%) |
Jul 17, 2023 | 15.77 | 16.04 | 15.73 | 16.02 | 2,117,614 | +0.26(+1.68%) |
Jul 14, 2023 | 15.89 | 15.89 | 15.67 | 15.76 | 2,257,761 | -0.07(-0.43%) |
Jul 13, 2023 | 15.78 | 15.92 | 15.76 | 15.83 | 2,350,681 | +0.05(+0.31%) |
Jul 12, 2023 | 15.73 | 15.79 | 15.68 | 15.78 | 1,557,403 | +0.22(+1.39%) |
Jul 11, 2023 | 15.48 | 15.67 | 15.48 | 15.56 | 1,681,832 | +0.13(+0.83%) |
Jul 10, 2023 | 15.26 | 15.48 | 15.24 | 15.43 | 2,243,708 | +0.15(+0.96%) |
Jul 07, 2023 | 15.12 | 15.41 | 15.12 | 15.29 | 2,410,382 | +0.20(+1.30%) |
Jul 06, 2023 | 15.02 | 15.16 | 14.90 | 15.09 | 2,454,915 | -0.31(-2.04%) |
Jul 05, 2023 | 15.55 | 15.56 | 15.40 | 15.40 | 1,260,791 | -0.27(-1.75%) |