Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.18 | 17.25 | 16.71 | 16.86 | 449,419 | -0.13(-0.77%) |
Sep 28, 2023 | 16.71 | 17.23 | 16.71 | 16.99 | 394,187 | +0.08(+0.47%) |
Sep 27, 2023 | 16.69 | 17.04 | 16.69 | 16.91 | 248,644 | +0.35(+2.11%) |
Sep 26, 2023 | 16.65 | 16.90 | 16.45 | 16.56 | 285,259 | -0.19(-1.13%) |
Sep 25, 2023 | 16.82 | 16.89 | 16.67 | 16.75 | 279,189 | -0.19(-1.12%) |
Sep 22, 2023 | 17.17 | 17.39 | 16.85 | 16.94 | 297,553 | -0.23(-1.34%) |
Sep 21, 2023 | 17.34 | 17.38 | 17.14 | 17.17 | 259,300 | -0.29(-1.66%) |
Sep 20, 2023 | 17.99 | 18.23 | 17.46 | 17.46 | 295,600 | -0.49(-2.73%) |
Sep 19, 2023 | 17.20 | 18.22 | 17.20 | 17.95 | 388,513 | +0.73(+4.24%) |
Sep 18, 2023 | 17.35 | 17.38 | 17.15 | 17.22 | 366,452 | -0.09(-0.52%) |
Sep 15, 2023 | 18.44 | 18.50 | 17.20 | 17.31 | 1,281,554 | -1.27(-6.84%) |
Sep 14, 2023 | 18.36 | 18.75 | 18.14 | 18.58 | 291,126 | +0.33(+1.81%) |
Sep 13, 2023 | 18.28 | 18.28 | 17.97 | 18.25 | 336,093 | -0.04(-0.22%) |
Sep 12, 2023 | 18.06 | 18.31 | 18.06 | 18.29 | 257,887 | +0.15(+0.83%) |
Sep 11, 2023 | 18.27 | 18.50 | 18.06 | 18.14 | 326,589 | -0.04(-0.22%) |
Sep 08, 2023 | 18.47 | 18.59 | 18.18 | 18.18 | 189,595 | -0.31(-1.68%) |
Sep 07, 2023 | 18.65 | 18.70 | 18.34 | 18.49 | 304,831 | -0.21(-1.12%) |
Sep 06, 2023 | 19.12 | 19.24 | 18.65 | 18.70 | 312,206 | -0.32(-1.68%) |
Sep 05, 2023 | 18.44 | 19.03 | 18.17 | 19.02 | 328,694 | +0.28(+1.49%) |
Sep 01, 2023 | 18.88 | 19.08 | 18.71 | 18.74 | 179,943 | +0.05(+0.27%) |
Aug 31, 2023 | 18.60 | 18.77 | 18.52 | 18.69 | 347,198 | +0.09(+0.48%) |
Aug 30, 2023 | 18.50 | 18.81 | 18.41 | 18.60 | 328,849 | +0.09(+0.49%) |
Aug 29, 2023 | 18.70 | 18.79 | 18.38 | 18.51 | 340,428 | -0.19(-1.02%) |
Aug 28, 2023 | 18.85 | 19.12 | 18.66 | 18.70 | 228,908 | -0.15(-0.80%) |
Aug 25, 2023 | 18.92 | 19.06 | 18.58 | 18.85 | 293,450 | -0.04(-0.21%) |
Aug 24, 2023 | 19.00 | 19.30 | 18.68 | 18.89 | 278,400 | -0.31(-1.61%) |
Aug 23, 2023 | 18.75 | 19.32 | 18.66 | 19.20 | 305,697 | +0.53(+2.84%) |
Aug 22, 2023 | 18.96 | 19.02 | 18.66 | 18.67 | 294,745 | -0.21(-1.11%) |
Aug 21, 2023 | 18.65 | 19.00 | 18.61 | 18.88 | 222,662 | +0.25(+1.34%) |
Aug 18, 2023 | 18.43 | 18.73 | 18.39 | 18.63 | 281,273 | -0.02(-0.11%) |
Aug 17, 2023 | 18.97 | 19.08 | 18.59 | 18.65 | 260,482 | -0.26(-1.37%) |
Aug 16, 2023 | 19.50 | 19.68 | 18.89 | 18.91 | 246,381 | -0.54(-2.78%) |
Aug 15, 2023 | 19.49 | 19.74 | 19.38 | 19.45 | 251,992 | -0.21(-1.07%) |
Aug 14, 2023 | 19.92 | 19.92 | 19.48 | 19.66 | 328,576 | -0.40(-1.99%) |
Aug 11, 2023 | 19.97 | 20.17 | 19.97 | 20.06 | 252,815 | +0.00(+0.00%) |
Aug 10, 2023 | 20.75 | 20.87 | 19.95 | 20.06 | 304,225 | -0.58(-2.81%) |
Aug 09, 2023 | 20.88 | 20.88 | 20.49 | 20.64 | 252,590 | -0.24(-1.15%) |
Aug 08, 2023 | 20.39 | 20.91 | 20.25 | 20.88 | 309,177 | +0.47(+2.30%) |
Aug 07, 2023 | 20.66 | 20.66 | 20.03 | 20.41 | 323,343 | -0.24(-1.16%) |
Aug 04, 2023 | 21.28 | 21.57 | 20.62 | 20.65 | 535,213 | -0.57(-2.69%) |
Aug 03, 2023 | 19.50 | 21.62 | 19.04 | 21.22 | 725,827 | -1.21(-5.39%) |
Aug 02, 2023 | 22.34 | 22.63 | 22.12 | 22.43 | 563,354 | -0.24(-1.06%) |
Aug 01, 2023 | 22.53 | 22.80 | 22.44 | 22.67 | 247,905 | -0.14(-0.61%) |
Jul 31, 2023 | 22.48 | 22.84 | 22.48 | 22.81 | 310,158 | +0.31(+1.38%) |
Jul 28, 2023 | 22.43 | 22.74 | 22.39 | 22.50 | 278,506 | +0.28(+1.26%) |
Jul 27, 2023 | 22.39 | 22.43 | 21.95 | 22.22 | 383,490 | +0.00(+0.00%) |
Jul 26, 2023 | 21.60 | 22.34 | 21.57 | 22.22 | 471,404 | +0.55(+2.54%) |
Jul 25, 2023 | 21.85 | 22.11 | 21.58 | 21.67 | 299,385 | -0.22(-1.01%) |
Jul 24, 2023 | 21.85 | 22.12 | 21.65 | 21.89 | 320,121 | -0.03(-0.14%) |
Jul 21, 2023 | 21.91 | 22.21 | 21.54 | 21.92 | 612,504 | +0.15(+0.69%) |
Jul 20, 2023 | 21.70 | 22.47 | 21.25 | 21.77 | 532,761 | +0.77(+3.67%) |
Jul 19, 2023 | 21.24 | 21.74 | 20.93 | 21.00 | 494,501 | -0.28(-1.32%) |
Jul 18, 2023 | 20.48 | 21.47 | 20.39 | 21.28 | 784,637 | +0.64(+3.10%) |
Jul 17, 2023 | 20.77 | 21.08 | 20.56 | 20.64 | 481,909 | -0.15(-0.72%) |
Jul 14, 2023 | 21.35 | 21.35 | 20.58 | 20.79 | 370,435 | -0.59(-2.76%) |
Jul 13, 2023 | 21.59 | 21.59 | 20.92 | 21.38 | 453,502 | +0.03(+0.14%) |
Jul 12, 2023 | 20.98 | 21.50 | 20.67 | 21.35 | 947,279 | +0.78(+3.79%) |
Jul 11, 2023 | 20.83 | 21.10 | 20.31 | 20.57 | 464,785 | -0.16(-0.77%) |
Jul 10, 2023 | 19.54 | 20.88 | 19.54 | 20.73 | 801,850 | +1.07(+5.44%) |
Jul 07, 2023 | 19.18 | 19.70 | 19.17 | 19.66 | 366,987 | +0.50(+2.61%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.94 | 19.16 | 241,101 | -0.34(-1.74%) |
Jul 05, 2023 | 19.59 | 19.60 | 19.18 | 19.50 | 283,204 | -0.30(-1.52%) |