Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.43 | 17.47 | 17.27 | 17.39 | 615,736 | +0.03(+0.16%) |
Sep 28, 2023 | 17.26 | 17.52 | 17.13 | 17.36 | 729,679 | +0.08(+0.44%) |
Sep 27, 2023 | 17.34 | 17.40 | 17.15 | 17.28 | 661,390 | +0.01(+0.05%) |
Sep 26, 2023 | 17.17 | 17.53 | 17.11 | 17.27 | 561,649 | +0.04(+0.22%) |
Sep 25, 2023 | 17.14 | 17.30 | 17.19 | 17.23 | 547,525 | +0.05(+0.28%) |
Sep 22, 2023 | 17.09 | 17.28 | 16.96 | 17.19 | 550,811 | +0.13(+0.78%) |
Sep 21, 2023 | 17.22 | 17.30 | 16.92 | 17.05 | 706,549 | -0.22(-1.26%) |
Sep 20, 2023 | 17.26 | 17.48 | 17.25 | 17.27 | 753,861 | +0.06(+0.33%) |
Sep 19, 2023 | 17.12 | 17.32 | 17.12 | 17.21 | 606,899 | +0.20(+1.17%) |
Sep 18, 2023 | 16.87 | 17.19 | 16.81 | 17.02 | 455,360 | +0.14(+0.84%) |
Sep 15, 2023 | 17.14 | 17.16 | 16.83 | 16.87 | 603,383 | -0.24(-1.39%) |
Sep 14, 2023 | 17.23 | 17.39 | 17.03 | 17.11 | 843,052 | +0.06(+0.33%) |
Sep 13, 2023 | 17.18 | 17.21 | 16.98 | 17.05 | 692,304 | -0.11(-0.66%) |
Sep 12, 2023 | 17.25 | 17.45 | 17.02 | 17.17 | 712,388 | -0.17(-0.98%) |
Sep 11, 2023 | 17.35 | 17.55 | 17.31 | 17.34 | 649,494 | +0.09(+0.55%) |
Sep 08, 2023 | 17.15 | 17.40 | 17.15 | 17.24 | 280,429 | +0.04(+0.22%) |
Sep 07, 2023 | 17.37 | 17.57 | 17.15 | 17.21 | 708,015 | -0.27(-1.52%) |
Sep 06, 2023 | 17.67 | 17.99 | 17.46 | 17.47 | 439,842 | -0.21(-1.18%) |
Sep 05, 2023 | 18.22 | 18.27 | 17.46 | 17.68 | 714,997 | -0.61(-3.32%) |
Sep 01, 2023 | 18.36 | 18.53 | 18.27 | 18.29 | 514,968 | -0.01(-0.05%) |
Aug 31, 2023 | 18.38 | 18.47 | 18.24 | 18.30 | 685,464 | -0.09(-0.46%) |
Aug 30, 2023 | 18.03 | 18.49 | 18.03 | 18.38 | 581,662 | +0.27(+1.47%) |
Aug 29, 2023 | 17.78 | 18.20 | 17.70 | 18.12 | 480,007 | +0.39(+2.19%) |
Aug 28, 2023 | 17.74 | 18.05 | 17.65 | 17.73 | 586,114 | +0.05(+0.27%) |
Aug 25, 2023 | 17.92 | 17.96 | 17.45 | 17.68 | 1,149,691 | -0.25(-1.37%) |
Aug 24, 2023 | 18.09 | 18.12 | 17.86 | 17.93 | 632,784 | -0.24(-1.30%) |
Aug 23, 2023 | 18.15 | 18.31 | 17.90 | 18.16 | 297,930 | -0.03(-0.16%) |
Aug 22, 2023 | 18.15 | 18.27 | 18.07 | 18.19 | 536,853 | -0.01(-0.08%) |
Aug 21, 2023 | 18.36 | 18.36 | 18.13 | 18.21 | 439,390 | -0.11(-0.61%) |
Aug 18, 2023 | 18.22 | 18.35 | 17.95 | 18.32 | 605,849 | -0.10(-0.55%) |
Aug 17, 2023 | 18.32 | 18.59 | 18.32 | 18.42 | 530,102 | +0.11(+0.61%) |
Aug 16, 2023 | 18.58 | 18.71 | 18.29 | 18.31 | 467,501 | -0.26(-1.40%) |
Aug 15, 2023 | 18.48 | 18.63 | 18.46 | 18.57 | 293,672 | -0.01(-0.05%) |
Aug 14, 2023 | 18.73 | 18.74 | 18.39 | 18.58 | 788,613 | -0.23(-1.24%) |
Aug 11, 2023 | 18.84 | 19.01 | 18.76 | 18.81 | 461,547 | -0.14(-0.74%) |
Aug 10, 2023 | 19.08 | 19.15 | 18.90 | 18.95 | 394,798 | +0.02(+0.10%) |
Aug 09, 2023 | 19.06 | 19.20 | 18.92 | 18.93 | 554,944 | -0.07(-0.34%) |
Aug 08, 2023 | 18.75 | 19.00 | 18.52 | 19.00 | 342,870 | -0.06(-0.29%) |
Aug 07, 2023 | 19.22 | 19.29 | 18.91 | 19.05 | 814,826 | -0.14(-0.73%) |
Aug 04, 2023 | 20.02 | 20.10 | 19.16 | 19.19 | 977,370 | -0.81(-4.04%) |
Aug 03, 2023 | 19.42 | 20.05 | 19.42 | 20.00 | 949,367 | +0.68(+3.51%) |
Aug 02, 2023 | 19.66 | 19.66 | 19.07 | 19.32 | 712,086 | -0.50(-2.53%) |
Aug 01, 2023 | 19.76 | 19.87 | 19.53 | 19.82 | 300,758 | -0.13(-0.65%) |
Jul 31, 2023 | 20.18 | 20.30 | 19.89 | 19.95 | 459,125 | -0.11(-0.56%) |
Jul 28, 2023 | 19.18 | 20.11 | 19.18 | 20.07 | 962,648 | +0.97(+5.06%) |
Jul 27, 2023 | 19.39 | 19.45 | 19.01 | 19.10 | 376,385 | -0.20(-1.01%) |
Jul 26, 2023 | 19.15 | 19.33 | 19.07 | 19.29 | 264,002 | +0.10(+0.53%) |
Jul 25, 2023 | 19.22 | 19.58 | 19.18 | 19.19 | 348,960 | +0.04(+0.19%) |
Jul 24, 2023 | 18.87 | 19.23 | 18.85 | 19.15 | 592,018 | +0.33(+1.73%) |
Jul 21, 2023 | 18.80 | 18.94 | 18.43 | 18.83 | 835,666 | +0.05(+0.25%) |
Jul 20, 2023 | 19.10 | 19.15 | 18.63 | 18.78 | 473,140 | -0.37(-1.94%) |
Jul 19, 2023 | 19.01 | 19.30 | 18.97 | 19.15 | 577,192 | +0.20(+1.08%) |
Jul 18, 2023 | 18.61 | 19.00 | 18.53 | 18.95 | 443,617 | +0.45(+2.41%) |
Jul 17, 2023 | 18.60 | 18.71 | 18.27 | 18.50 | 617,901 | -0.15(-0.80%) |
Jul 14, 2023 | 19.06 | 19.06 | 18.62 | 18.65 | 317,938 | -0.39(-2.05%) |
Jul 13, 2023 | 19.06 | 19.23 | 18.93 | 19.04 | 392,443 | +0.00(+0.00%) |
Jul 12, 2023 | 19.40 | 19.54 | 18.99 | 19.04 | 519,571 | -0.16(-0.82%) |
Jul 11, 2023 | 18.96 | 19.23 | 18.87 | 19.20 | 1,064,868 | +0.33(+1.72%) |
Jul 10, 2023 | 18.74 | 18.88 | 18.61 | 18.87 | 640,847 | +0.14(+0.74%) |
Jul 07, 2023 | 18.30 | 18.97 | 18.25 | 18.74 | 859,126 | +0.50(+2.75%) |
Jul 06, 2023 | 18.12 | 18.25 | 17.81 | 18.23 | 411,048 | -0.01(-0.05%) |
Jul 05, 2023 | 18.21 | 18.36 | 18.07 | 18.24 | 289,076 | -0.11(-0.61%) |