Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.19 | 16.34 | 15.77 | 15.86 | 300,281 | -0.20(-1.25%) |
Sep 28, 2023 | 15.90 | 16.28 | 15.87 | 16.06 | 101,876 | +0.20(+1.26%) |
Sep 27, 2023 | 15.58 | 15.92 | 15.50 | 15.86 | 124,317 | +0.38(+2.45%) |
Sep 26, 2023 | 15.56 | 15.69 | 15.38 | 15.48 | 84,393 | -0.21(-1.34%) |
Sep 25, 2023 | 15.50 | 15.83 | 15.61 | 15.69 | 116,786 | +0.09(+0.58%) |
Sep 22, 2023 | 16.18 | 16.41 | 15.58 | 15.60 | 103,220 | -0.58(-3.58%) |
Sep 21, 2023 | 16.26 | 16.39 | 16.13 | 16.18 | 117,522 | -0.26(-1.58%) |
Sep 20, 2023 | 16.80 | 17.07 | 16.41 | 16.44 | 59,127 | -0.29(-1.73%) |
Sep 19, 2023 | 16.65 | 16.80 | 16.59 | 16.73 | 74,742 | +0.07(+0.42%) |
Sep 18, 2023 | 16.61 | 16.70 | 16.35 | 16.66 | 68,192 | +0.09(+0.54%) |
Sep 15, 2023 | 16.58 | 16.68 | 16.41 | 16.57 | 169,329 | -0.02(-0.12%) |
Sep 14, 2023 | 16.63 | 16.76 | 16.47 | 16.59 | 82,147 | +0.09(+0.55%) |
Sep 13, 2023 | 16.45 | 16.55 | 16.27 | 16.50 | 125,981 | -0.03(-0.18%) |
Sep 12, 2023 | 16.77 | 16.91 | 16.53 | 16.53 | 104,922 | -0.29(-1.72%) |
Sep 11, 2023 | 16.73 | 16.86 | 16.60 | 16.82 | 119,131 | +0.12(+0.72%) |
Sep 08, 2023 | 17.01 | 17.05 | 16.62 | 16.70 | 79,534 | -0.25(-1.47%) |
Sep 07, 2023 | 17.05 | 17.15 | 16.81 | 16.95 | 98,392 | -0.23(-1.34%) |
Sep 06, 2023 | 16.75 | 17.26 | 16.75 | 17.18 | 114,445 | +0.40(+2.38%) |
Sep 05, 2023 | 17.41 | 17.50 | 16.77 | 16.78 | 65,464 | -0.82(-4.66%) |
Sep 01, 2023 | 17.68 | 17.88 | 17.54 | 17.60 | 63,964 | +0.07(+0.40%) |
Aug 31, 2023 | 17.82 | 17.89 | 17.39 | 17.53 | 96,588 | -0.27(-1.52%) |
Aug 30, 2023 | 17.51 | 17.83 | 17.38 | 17.80 | 73,497 | +0.17(+0.96%) |
Aug 29, 2023 | 17.21 | 17.73 | 17.01 | 17.63 | 80,303 | +0.42(+2.44%) |
Aug 28, 2023 | 17.03 | 17.46 | 17.03 | 17.21 | 66,134 | +0.26(+1.53%) |
Aug 25, 2023 | 16.81 | 16.95 | 16.45 | 16.95 | 139,088 | +0.28(+1.68%) |
Aug 24, 2023 | 16.86 | 16.99 | 16.64 | 16.67 | 138,223 | -0.35(-2.06%) |
Aug 23, 2023 | 17.17 | 17.50 | 16.98 | 17.02 | 105,874 | -0.15(-0.87%) |
Aug 22, 2023 | 17.09 | 17.50 | 16.93 | 17.17 | 96,500 | +0.18(+1.06%) |
Aug 21, 2023 | 16.87 | 17.99 | 16.86 | 16.99 | 78,856 | +0.15(+0.89%) |
Aug 18, 2023 | 16.72 | 17.01 | 16.57 | 16.84 | 77,602 | +0.03(+0.18%) |
Aug 17, 2023 | 16.87 | 17.16 | 16.79 | 16.81 | 88,692 | -0.02(-0.12%) |
Aug 16, 2023 | 16.73 | 17.11 | 16.72 | 16.83 | 111,877 | +0.19(+1.14%) |
Aug 15, 2023 | 16.97 | 17.13 | 16.58 | 16.64 | 196,191 | -0.46(-2.69%) |
Aug 14, 2023 | 16.86 | 17.26 | 16.80 | 17.10 | 110,881 | +0.14(+0.83%) |
Aug 11, 2023 | 17.03 | 17.36 | 16.86 | 16.96 | 110,399 | -0.13(-0.76%) |
Aug 10, 2023 | 17.37 | 17.70 | 16.98 | 17.09 | 134,344 | -0.13(-0.75%) |
Aug 09, 2023 | 17.01 | 17.63 | 16.85 | 17.22 | 239,042 | -0.89(-4.91%) |
Aug 08, 2023 | 17.40 | 18.43 | 17.39 | 18.11 | 147,640 | +0.69(+3.96%) |
Aug 07, 2023 | 17.36 | 18.64 | 17.34 | 17.42 | 239,571 | +0.40(+2.35%) |
Aug 04, 2023 | 19.02 | 19.54 | 16.50 | 17.02 | 517,406 | -4.11(-19.45%) |
Aug 03, 2023 | 20.81 | 21.60 | 20.59 | 21.13 | 123,018 | +0.07(+0.33%) |
Aug 02, 2023 | 21.12 | 21.66 | 20.93 | 21.06 | 184,622 | -0.47(-2.18%) |
Aug 01, 2023 | 20.87 | 21.78 | 20.87 | 21.53 | 97,779 | +0.55(+2.62%) |
Jul 31, 2023 | 20.25 | 21.16 | 20.24 | 20.98 | 102,563 | +0.74(+3.66%) |
Jul 28, 2023 | 20.47 | 21.08 | 20.16 | 20.24 | 80,679 | -0.10(-0.49%) |
Jul 27, 2023 | 20.91 | 21.05 | 20.20 | 20.34 | 115,541 | -0.52(-2.49%) |
Jul 26, 2023 | 20.60 | 21.43 | 20.60 | 20.86 | 92,325 | +0.31(+1.51%) |
Jul 25, 2023 | 20.76 | 20.99 | 20.50 | 20.55 | 99,408 | -0.44(-2.10%) |
Jul 24, 2023 | 21.42 | 21.73 | 20.94 | 20.99 | 111,858 | -0.53(-2.46%) |
Jul 21, 2023 | 21.77 | 21.94 | 21.05 | 21.52 | 177,576 | -0.18(-0.83%) |
Jul 20, 2023 | 21.79 | 21.93 | 21.36 | 21.70 | 103,213 | -0.11(-0.50%) |
Jul 19, 2023 | 22.02 | 22.44 | 21.57 | 21.81 | 167,856 | -0.20(-0.91%) |
Jul 18, 2023 | 19.74 | 22.05 | 19.56 | 22.01 | 375,887 | +3.46(+18.65%) |
Jul 17, 2023 | 18.24 | 18.65 | 18.16 | 18.55 | 71,219 | +0.26(+1.42%) |
Jul 14, 2023 | 18.65 | 18.65 | 18.06 | 18.29 | 66,577 | -0.40(-2.14%) |
Jul 13, 2023 | 18.63 | 18.98 | 18.30 | 18.69 | 81,478 | +0.03(+0.16%) |
Jul 12, 2023 | 19.39 | 19.39 | 18.61 | 18.66 | 118,737 | -0.39(-2.05%) |
Jul 11, 2023 | 18.93 | 19.08 | 18.75 | 19.05 | 82,870 | +0.16(+0.85%) |
Jul 10, 2023 | 18.59 | 19.00 | 18.59 | 18.89 | 76,835 | +0.10(+0.53%) |
Jul 07, 2023 | 18.80 | 19.29 | 18.77 | 18.79 | 99,097 | +0.00(+0.00%) |
Jul 06, 2023 | 19.21 | 19.47 | 18.64 | 18.79 | 189,752 | -0.71(-3.64%) |
Jul 05, 2023 | 19.73 | 19.82 | 19.16 | 19.50 | 144,453 | -0.46(-2.30%) |