Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.79 | 19.33 | 18.73 | 19.21 | 339,161 | +0.45(+2.40%) |
Sep 28, 2023 | 18.38 | 18.84 | 18.18 | 18.76 | 297,294 | +0.29(+1.57%) |
Sep 27, 2023 | 18.58 | 18.93 | 18.17 | 18.47 | 223,484 | -0.07(-0.38%) |
Sep 26, 2023 | 18.44 | 19.18 | 18.24 | 18.54 | 245,470 | +0.02(+0.11%) |
Sep 25, 2023 | 18.00 | 18.57 | 18.23 | 18.52 | 820,592 | +0.33(+1.81%) |
Sep 22, 2023 | 19.45 | 20.36 | 17.92 | 18.19 | 838,155 | -1.35(-6.91%) |
Sep 21, 2023 | 20.47 | 20.48 | 19.46 | 19.54 | 416,058 | -1.06(-5.15%) |
Sep 20, 2023 | 21.12 | 22.08 | 20.58 | 20.60 | 312,189 | -0.38(-1.81%) |
Sep 19, 2023 | 20.78 | 21.11 | 20.67 | 20.98 | 268,150 | +0.23(+1.11%) |
Sep 18, 2023 | 21.29 | 21.45 | 20.67 | 20.75 | 269,051 | -0.57(-2.67%) |
Sep 15, 2023 | 21.27 | 21.52 | 20.93 | 21.32 | 977,897 | +0.00(+0.00%) |
Sep 14, 2023 | 20.91 | 21.36 | 20.91 | 21.32 | 262,042 | +0.57(+2.75%) |
Sep 13, 2023 | 20.07 | 20.78 | 19.81 | 20.75 | 253,729 | +0.74(+3.70%) |
Sep 12, 2023 | 19.36 | 20.02 | 19.18 | 20.01 | 246,545 | +0.58(+2.99%) |
Sep 11, 2023 | 19.43 | 19.72 | 19.31 | 19.43 | 213,481 | +0.05(+0.26%) |
Sep 08, 2023 | 19.37 | 19.55 | 19.11 | 19.38 | 203,912 | +0.07(+0.36%) |
Sep 07, 2023 | 19.10 | 19.93 | 18.97 | 19.31 | 292,462 | +0.15(+0.78%) |
Sep 06, 2023 | 19.25 | 19.36 | 18.88 | 19.16 | 173,849 | -0.15(-0.78%) |
Sep 05, 2023 | 19.58 | 19.73 | 18.85 | 19.31 | 243,729 | -0.40(-2.03%) |
Sep 01, 2023 | 19.50 | 19.92 | 19.44 | 19.71 | 284,635 | +0.23(+1.18%) |
Aug 31, 2023 | 19.65 | 20.21 | 19.45 | 19.48 | 386,790 | +0.57(+3.01%) |
Aug 30, 2023 | 19.36 | 19.36 | 18.69 | 18.91 | 264,891 | -0.42(-2.17%) |
Aug 29, 2023 | 19.23 | 19.48 | 18.86 | 19.33 | 295,200 | +0.20(+1.05%) |
Aug 28, 2023 | 18.31 | 19.26 | 18.19 | 19.13 | 296,131 | +0.85(+4.65%) |
Aug 25, 2023 | 19.55 | 19.76 | 18.26 | 18.28 | 294,325 | -1.23(-6.30%) |
Aug 24, 2023 | 19.51 | 19.82 | 19.31 | 19.51 | 282,722 | -0.29(-1.46%) |
Aug 23, 2023 | 19.71 | 19.84 | 19.34 | 19.80 | 209,071 | +0.20(+1.02%) |
Aug 22, 2023 | 19.59 | 19.78 | 19.12 | 19.60 | 264,127 | +0.00(+0.00%) |
Aug 21, 2023 | 19.60 | 19.74 | 19.17 | 19.60 | 216,284 | -0.06(-0.31%) |
Aug 18, 2023 | 19.41 | 19.90 | 19.30 | 19.66 | 586,874 | +0.01(+0.05%) |
Aug 17, 2023 | 19.28 | 19.95 | 19.02 | 19.65 | 220,266 | +0.41(+2.13%) |
Aug 16, 2023 | 19.06 | 19.29 | 18.69 | 19.24 | 299,744 | +0.12(+0.63%) |
Aug 15, 2023 | 19.70 | 19.87 | 19.08 | 19.12 | 256,672 | -0.79(-3.97%) |
Aug 14, 2023 | 20.14 | 20.14 | 19.37 | 19.91 | 201,682 | -0.35(-1.73%) |
Aug 11, 2023 | 20.00 | 20.41 | 19.74 | 20.26 | 237,175 | +0.21(+1.05%) |
Aug 10, 2023 | 21.04 | 21.33 | 20.00 | 20.05 | 282,154 | -1.01(-4.80%) |
Aug 09, 2023 | 21.62 | 21.62 | 20.58 | 21.06 | 289,264 | -0.61(-2.81%) |
Aug 08, 2023 | 23.39 | 23.98 | 19.75 | 21.67 | 737,313 | -0.28(-1.28%) |
Aug 07, 2023 | 21.89 | 22.25 | 21.50 | 21.95 | 434,217 | +0.15(+0.69%) |
Aug 04, 2023 | 21.56 | 21.99 | 21.37 | 21.80 | 372,003 | +0.24(+1.11%) |
Aug 03, 2023 | 22.14 | 22.35 | 21.43 | 21.56 | 346,678 | -0.67(-3.01%) |
Aug 02, 2023 | 23.20 | 23.42 | 22.02 | 22.23 | 257,084 | -1.25(-5.32%) |
Aug 01, 2023 | 23.84 | 24.27 | 23.30 | 23.48 | 235,689 | -0.38(-1.59%) |
Jul 31, 2023 | 23.48 | 24.24 | 23.48 | 23.86 | 222,266 | +0.38(+1.62%) |
Jul 28, 2023 | 23.57 | 23.86 | 23.40 | 23.48 | 179,210 | +0.07(+0.30%) |
Jul 27, 2023 | 24.44 | 24.44 | 23.33 | 23.41 | 244,696 | -0.96(-3.94%) |
Jul 26, 2023 | 24.09 | 24.69 | 24.08 | 24.37 | 188,091 | +0.37(+1.54%) |
Jul 25, 2023 | 23.94 | 24.20 | 23.72 | 24.00 | 167,477 | -0.08(-0.33%) |
Jul 24, 2023 | 23.43 | 24.23 | 23.43 | 24.08 | 220,536 | +0.71(+3.04%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.25 | 23.37 | 151,106 | -0.22(-0.93%) |
Jul 20, 2023 | 24.09 | 24.28 | 23.57 | 23.59 | 173,110 | -0.54(-2.24%) |
Jul 19, 2023 | 24.25 | 24.59 | 23.88 | 24.13 | 209,347 | -0.08(-0.33%) |
Jul 18, 2023 | 23.42 | 24.21 | 23.42 | 24.21 | 221,880 | +0.94(+4.04%) |
Jul 17, 2023 | 22.74 | 23.43 | 22.56 | 23.27 | 212,241 | +0.51(+2.24%) |
Jul 14, 2023 | 22.99 | 22.99 | 22.18 | 22.76 | 228,441 | -0.25(-1.09%) |
Jul 13, 2023 | 22.75 | 23.18 | 22.75 | 23.01 | 225,720 | +0.27(+1.19%) |
Jul 12, 2023 | 22.31 | 22.99 | 21.92 | 22.74 | 250,245 | +0.88(+4.03%) |
Jul 11, 2023 | 22.59 | 22.82 | 21.50 | 21.86 | 613,103 | -0.65(-2.89%) |
Jul 10, 2023 | 22.85 | 23.27 | 22.47 | 22.51 | 277,540 | -0.34(-1.49%) |
Jul 07, 2023 | 22.90 | 23.27 | 22.79 | 22.85 | 435,420 | -0.05(-0.22%) |
Jul 06, 2023 | 22.68 | 23.06 | 22.33 | 22.90 | 288,863 | +0.01(+0.04%) |
Jul 05, 2023 | 23.15 | 23.22 | 22.65 | 22.89 | 353,006 | -0.33(-1.42%) |