Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.60 | 17.14 | 15.66 | 17.11 | 1,260,403 | +0.61(+3.70%) |
Sep 28, 2023 | 16.53 | 16.90 | 15.98 | 16.50 | 800,706 | -0.10(-0.60%) |
Sep 27, 2023 | 16.02 | 16.62 | 15.62 | 16.60 | 876,933 | +0.64(+4.01%) |
Sep 26, 2023 | 16.12 | 16.64 | 15.70 | 15.96 | 666,768 | -0.19(-1.18%) |
Sep 25, 2023 | 16.70 | 16.42 | 16.14 | 16.15 | 463,749 | -0.63(-3.75%) |
Sep 22, 2023 | 16.81 | 17.07 | 16.61 | 16.78 | 287,367 | -0.02(-0.12%) |
Sep 21, 2023 | 16.47 | 16.95 | 16.33 | 16.80 | 444,068 | +0.18(+1.08%) |
Sep 20, 2023 | 17.88 | 17.89 | 16.46 | 16.62 | 591,932 | -1.21(-6.79%) |
Sep 19, 2023 | 17.93 | 17.93 | 17.24 | 17.83 | 423,714 | -0.17(-0.94%) |
Sep 18, 2023 | 17.83 | 18.12 | 17.46 | 18.00 | 606,446 | +0.11(+0.61%) |
Sep 15, 2023 | 18.55 | 18.88 | 17.64 | 17.89 | 2,176,587 | -0.62(-3.35%) |
Sep 14, 2023 | 18.76 | 19.16 | 18.48 | 18.51 | 521,059 | -0.20(-1.07%) |
Sep 13, 2023 | 19.10 | 19.44 | 18.65 | 18.71 | 512,026 | -0.47(-2.45%) |
Sep 12, 2023 | 19.70 | 20.00 | 19.16 | 19.18 | 408,534 | -0.61(-3.08%) |
Sep 11, 2023 | 19.80 | 20.05 | 19.43 | 19.79 | 559,126 | +0.08(+0.41%) |
Sep 08, 2023 | 19.61 | 19.91 | 19.21 | 19.71 | 492,324 | +0.11(+0.56%) |
Sep 07, 2023 | 20.12 | 20.18 | 19.55 | 19.60 | 737,186 | -0.32(-1.61%) |
Sep 06, 2023 | 19.90 | 20.05 | 18.88 | 19.92 | 834,459 | +0.09(+0.45%) |
Sep 05, 2023 | 19.44 | 20.42 | 19.44 | 19.83 | 619,069 | +0.11(+0.56%) |
Sep 01, 2023 | 20.53 | 20.83 | 19.48 | 19.72 | 497,885 | -0.68(-3.33%) |
Aug 31, 2023 | 21.07 | 21.32 | 20.40 | 20.40 | 481,515 | -0.74(-3.50%) |
Aug 30, 2023 | 20.75 | 21.19 | 20.57 | 21.14 | 371,750 | +0.47(+2.27%) |
Aug 29, 2023 | 20.88 | 21.10 | 20.57 | 20.67 | 331,862 | -0.17(-0.82%) |
Aug 28, 2023 | 20.70 | 20.92 | 20.56 | 20.84 | 271,798 | +0.29(+1.41%) |
Aug 25, 2023 | 20.48 | 20.67 | 20.14 | 20.55 | 263,231 | +0.14(+0.69%) |
Aug 24, 2023 | 20.75 | 20.75 | 20.17 | 20.41 | 465,894 | -0.33(-1.59%) |
Aug 23, 2023 | 20.15 | 21.15 | 20.15 | 20.74 | 351,814 | +0.70(+3.49%) |
Aug 22, 2023 | 19.73 | 20.05 | 19.43 | 20.04 | 390,761 | +0.34(+1.73%) |
Aug 21, 2023 | 19.40 | 19.99 | 18.88 | 19.70 | 598,211 | +0.26(+1.34%) |
Aug 18, 2023 | 18.85 | 19.59 | 18.85 | 19.44 | 297,185 | +0.36(+1.89%) |
Aug 17, 2023 | 18.70 | 19.39 | 18.55 | 19.08 | 340,098 | +0.28(+1.49%) |
Aug 16, 2023 | 19.27 | 19.36 | 18.53 | 18.80 | 555,434 | -0.68(-3.49%) |
Aug 15, 2023 | 19.69 | 19.69 | 19.05 | 19.48 | 490,544 | -0.21(-1.07%) |
Aug 14, 2023 | 19.94 | 19.97 | 19.16 | 19.69 | 437,319 | -0.25(-1.25%) |
Aug 11, 2023 | 19.34 | 20.02 | 19.19 | 19.94 | 339,901 | +0.44(+2.26%) |
Aug 10, 2023 | 18.83 | 19.82 | 18.83 | 19.50 | 290,014 | +0.54(+2.85%) |
Aug 09, 2023 | 18.35 | 18.98 | 18.27 | 18.96 | 420,297 | +0.66(+3.61%) |
Aug 08, 2023 | 18.75 | 18.93 | 18.07 | 18.30 | 661,841 | -0.65(-3.43%) |
Aug 07, 2023 | 19.92 | 19.92 | 18.76 | 18.95 | 551,944 | -0.84(-4.24%) |
Aug 04, 2023 | 19.15 | 20.14 | 18.90 | 19.79 | 833,958 | +0.54(+2.78%) |
Aug 03, 2023 | 20.24 | 20.27 | 18.54 | 19.25 | 1,162,985 | -2.07(-9.69%) |
Aug 02, 2023 | 20.45 | 21.63 | 19.92 | 21.32 | 821,670 | +0.78(+3.80%) |
Aug 01, 2023 | 21.10 | 21.34 | 20.03 | 20.54 | 564,995 | -0.53(-2.52%) |
Jul 31, 2023 | 20.38 | 21.12 | 20.06 | 21.07 | 524,908 | +0.79(+3.90%) |
Jul 28, 2023 | 19.63 | 20.87 | 19.63 | 20.28 | 582,141 | +0.80(+4.11%) |
Jul 27, 2023 | 20.96 | 20.96 | 19.44 | 19.48 | 296,381 | -1.24(-5.98%) |
Jul 26, 2023 | 20.24 | 20.75 | 19.99 | 20.72 | 556,667 | +0.57(+2.83%) |
Jul 25, 2023 | 21.07 | 21.07 | 20.06 | 20.15 | 399,004 | -1.04(-4.91%) |
Jul 24, 2023 | 20.72 | 21.36 | 20.38 | 21.19 | 338,783 | +0.43(+2.07%) |
Jul 21, 2023 | 20.66 | 21.09 | 19.94 | 20.76 | 480,207 | +0.24(+1.17%) |
Jul 20, 2023 | 21.71 | 21.99 | 20.50 | 20.52 | 687,202 | -1.18(-5.44%) |
Jul 19, 2023 | 21.64 | 22.21 | 21.64 | 21.70 | 391,012 | +0.19(+0.88%) |
Jul 18, 2023 | 21.24 | 21.74 | 21.15 | 21.51 | 385,513 | +0.28(+1.32%) |
Jul 17, 2023 | 20.77 | 21.52 | 20.74 | 21.23 | 403,528 | +0.57(+2.76%) |
Jul 14, 2023 | 20.48 | 20.73 | 20.20 | 20.66 | 218,165 | +0.18(+0.88%) |
Jul 13, 2023 | 20.23 | 20.74 | 20.02 | 20.48 | 369,824 | +0.28(+1.39%) |
Jul 12, 2023 | 21.23 | 21.37 | 20.15 | 20.20 | 439,908 | -0.77(-3.67%) |
Jul 11, 2023 | 21.12 | 21.27 | 20.69 | 20.97 | 354,292 | -0.22(-1.04%) |
Jul 10, 2023 | 21.18 | 22.20 | 21.08 | 21.19 | 508,900 | -0.05(-0.24%) |
Jul 07, 2023 | 21.11 | 21.50 | 20.60 | 21.24 | 371,238 | +0.11(+0.52%) |
Jul 06, 2023 | 21.92 | 22.05 | 21.09 | 21.13 | 412,748 | -1.05(-4.73%) |
Jul 05, 2023 | 22.07 | 22.61 | 21.86 | 22.18 | 593,381 | +0.26(+1.19%) |