Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.45 | 15.62 | 15.31 | 15.34 | 63,599 | -0.06(-0.37%) |
Sep 28, 2023 | 15.72 | 15.72 | 15.36 | 15.40 | 90,657 | -0.25(-1.58%) |
Sep 27, 2023 | 15.91 | 15.91 | 15.62 | 15.65 | 48,730 | -0.19(-1.20%) |
Sep 26, 2023 | 15.96 | 15.97 | 15.80 | 15.84 | 55,001 | -0.18(-1.13%) |
Sep 25, 2023 | 16.12 | 16.10 | 16.01 | 16.02 | 52,056 | -0.10(-0.59%) |
Sep 22, 2023 | 16.04 | 16.19 | 16.04 | 16.12 | 37,171 | +0.03(+0.18%) |
Sep 21, 2023 | 16.29 | 16.29 | 16.08 | 16.09 | 42,947 | -0.26(-1.57%) |
Sep 20, 2023 | 16.21 | 16.38 | 16.21 | 16.34 | 70,357 | +0.08(+0.47%) |
Sep 19, 2023 | 16.12 | 16.27 | 16.12 | 16.27 | 45,562 | +0.09(+0.53%) |
Sep 18, 2023 | 16.23 | 16.26 | 16.15 | 16.18 | 23,428 | -0.04(-0.23%) |
Sep 15, 2023 | 16.26 | 16.42 | 16.14 | 16.22 | 84,452 | -0.09(-0.52%) |
Sep 14, 2023 | 16.12 | 16.45 | 16.12 | 16.31 | 42,953 | +0.19(+1.17%) |
Sep 13, 2023 | 16.02 | 16.23 | 16.02 | 16.12 | 57,549 | -0.04(-0.23%) |
Sep 12, 2023 | 16.19 | 16.19 | 16.13 | 16.15 | 49,427 | +0.00(+0.00%) |
Sep 11, 2023 | 16.14 | 16.18 | 16.11 | 16.15 | 34,072 | +0.02(+0.12%) |
Sep 08, 2023 | 16.09 | 16.22 | 16.05 | 16.14 | 60,684 | +0.08(+0.47%) |
Sep 07, 2023 | 16.01 | 16.21 | 15.98 | 16.06 | 51,843 | +0.05(+0.31%) |
Sep 06, 2023 | 16.33 | 16.58 | 15.96 | 16.01 | 46,986 | -0.28(-1.70%) |
Sep 05, 2023 | 16.40 | 16.51 | 16.27 | 16.29 | 40,602 | -0.14(-0.86%) |
Sep 01, 2023 | 16.38 | 16.99 | 16.38 | 16.43 | 49,773 | +0.01(+0.06%) |
Aug 31, 2023 | 16.82 | 16.93 | 16.42 | 16.42 | 79,483 | -0.17(-1.03%) |
Aug 30, 2023 | 16.51 | 16.70 | 16.51 | 16.59 | 32,734 | +0.01(+0.06%) |
Aug 29, 2023 | 16.36 | 16.65 | 16.36 | 16.58 | 34,020 | +0.18(+1.10%) |
Aug 28, 2023 | 16.45 | 16.45 | 16.36 | 16.40 | 36,458 | +0.07(+0.41%) |
Aug 25, 2023 | 16.29 | 16.36 | 16.21 | 16.33 | 32,591 | +0.16(+0.99%) |
Aug 24, 2023 | 16.38 | 16.39 | 16.17 | 16.17 | 27,174 | -0.12(-0.73%) |
Aug 23, 2023 | 16.13 | 16.32 | 16.13 | 16.29 | 22,042 | +0.14(+0.85%) |
Aug 22, 2023 | 16.30 | 16.30 | 16.15 | 16.15 | 27,543 | +0.00(+0.00%) |
Aug 21, 2023 | 16.33 | 16.33 | 16.09 | 16.15 | 26,437 | -0.04(-0.23%) |
Aug 18, 2023 | 16.10 | 16.25 | 16.07 | 16.19 | 56,489 | +0.04(+0.23%) |
Aug 17, 2023 | 16.27 | 16.28 | 16.15 | 16.15 | 54,198 | -0.11(-0.69%) |
Aug 16, 2023 | 16.26 | 16.43 | 16.26 | 16.27 | 32,745 | -0.02(-0.12%) |
Aug 15, 2023 | 16.58 | 16.58 | 16.29 | 16.29 | 60,554 | -0.27(-1.65%) |
Aug 14, 2023 | 16.56 | 16.63 | 16.47 | 16.56 | 53,942 | -0.07(-0.40%) |
Aug 11, 2023 | 16.69 | 16.76 | 16.62 | 16.62 | 49,078 | -0.02(-0.11%) |
Aug 10, 2023 | 16.69 | 16.92 | 16.64 | 16.64 | 27,771 | -0.03(-0.17%) |
Aug 09, 2023 | 16.63 | 16.71 | 16.58 | 16.67 | 47,094 | +0.11(+0.68%) |
Aug 08, 2023 | 16.68 | 16.68 | 16.51 | 16.56 | 53,628 | -0.05(-0.28%) |
Aug 07, 2023 | 16.61 | 16.65 | 16.57 | 16.61 | 60,625 | +0.04(+0.23%) |
Aug 04, 2023 | 16.52 | 16.75 | 16.52 | 16.57 | 70,401 | +0.02(+0.11%) |
Aug 03, 2023 | 16.73 | 16.95 | 16.53 | 16.55 | 85,018 | -0.30(-1.79%) |
Aug 02, 2023 | 17.02 | 17.05 | 16.80 | 16.85 | 50,233 | -0.14(-0.83%) |
Aug 01, 2023 | 17.13 | 17.16 | 16.97 | 16.99 | 45,276 | -0.23(-1.36%) |
Jul 31, 2023 | 17.24 | 17.39 | 17.18 | 17.23 | 56,608 | +0.14(+0.83%) |
Jul 28, 2023 | 17.06 | 17.16 | 17.06 | 17.09 | 41,197 | -0.01(-0.05%) |
Jul 27, 2023 | 17.21 | 17.26 | 17.01 | 17.09 | 29,642 | -0.08(-0.49%) |
Jul 26, 2023 | 16.99 | 17.21 | 16.99 | 17.18 | 36,396 | +0.08(+0.49%) |
Jul 25, 2023 | 17.17 | 17.18 | 17.09 | 17.09 | 36,128 | -0.09(-0.52%) |
Jul 24, 2023 | 17.11 | 17.19 | 17.08 | 17.18 | 21,098 | +0.12(+0.69%) |
Jul 21, 2023 | 16.87 | 17.14 | 16.87 | 17.07 | 52,763 | +0.16(+0.95%) |
Jul 20, 2023 | 16.80 | 16.96 | 16.80 | 16.91 | 57,277 | +0.06(+0.33%) |
Jul 19, 2023 | 16.80 | 16.92 | 16.80 | 16.85 | 57,727 | +0.07(+0.45%) |
Jul 18, 2023 | 16.63 | 16.79 | 16.63 | 16.78 | 97,524 | +0.09(+0.56%) |
Jul 17, 2023 | 16.60 | 16.74 | 16.60 | 16.68 | 70,795 | +0.05(+0.28%) |
Jul 14, 2023 | 16.65 | 16.73 | 16.64 | 16.64 | 59,842 | -0.11(-0.67%) |
Jul 13, 2023 | 16.59 | 16.77 | 16.51 | 16.75 | 59,363 | +0.24(+1.47%) |
Jul 12, 2023 | 16.40 | 16.59 | 16.40 | 16.51 | 66,646 | +0.14(+0.86%) |
Jul 11, 2023 | 16.50 | 16.58 | 16.33 | 16.37 | 184,747 | -0.20(-1.18%) |
Jul 10, 2023 | 16.74 | 16.76 | 16.47 | 16.56 | 38,178 | -0.09(-0.56%) |
Jul 07, 2023 | 16.43 | 16.66 | 16.34 | 16.65 | 26,463 | +0.19(+1.13%) |
Jul 06, 2023 | 16.66 | 16.66 | 16.41 | 16.47 | 32,230 | -0.17(-1.01%) |
Jul 05, 2023 | 16.58 | 16.65 | 16.58 | 16.64 | 20,114 | -0.03(-0.17%) |