Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.08 | 15.13 | 14.68 | 14.86 | 253,276 | +0.02(+0.13%) |
Sep 28, 2023 | 15.02 | 15.28 | 14.79 | 14.84 | 219,050 | -0.24(-1.58%) |
Sep 27, 2023 | 14.89 | 15.14 | 14.65 | 15.08 | 260,598 | +0.40(+2.70%) |
Sep 26, 2023 | 14.82 | 15.03 | 14.63 | 14.68 | 157,241 | -0.39(-2.57%) |
Sep 25, 2023 | 14.80 | 15.06 | 14.92 | 15.07 | 295,318 | +0.18(+1.20%) |
Sep 22, 2023 | 15.33 | 15.36 | 14.86 | 14.89 | 281,967 | -0.43(-2.79%) |
Sep 21, 2023 | 15.91 | 15.94 | 15.28 | 15.31 | 397,894 | -0.86(-5.34%) |
Sep 20, 2023 | 16.65 | 16.81 | 16.14 | 16.18 | 177,880 | -0.20(-1.21%) |
Sep 19, 2023 | 16.65 | 16.71 | 16.11 | 16.38 | 185,711 | -0.27(-1.61%) |
Sep 18, 2023 | 16.58 | 17.02 | 16.47 | 16.64 | 171,336 | +0.12(+0.72%) |
Sep 15, 2023 | 16.60 | 16.89 | 16.38 | 16.53 | 339,989 | -0.18(-1.07%) |
Sep 14, 2023 | 16.43 | 16.71 | 16.28 | 16.70 | 346,578 | +0.25(+1.50%) |
Sep 13, 2023 | 16.61 | 16.87 | 16.28 | 16.46 | 271,425 | -0.19(-1.13%) |
Sep 12, 2023 | 16.55 | 16.76 | 16.34 | 16.64 | 354,266 | -0.25(-1.46%) |
Sep 11, 2023 | 17.45 | 17.50 | 16.56 | 16.89 | 889,859 | -0.77(-4.37%) |
Sep 08, 2023 | 18.27 | 18.33 | 17.49 | 17.66 | 474,847 | -0.61(-3.36%) |
Sep 07, 2023 | 18.20 | 18.41 | 17.93 | 18.28 | 261,413 | -0.02(-0.11%) |
Sep 06, 2023 | 18.93 | 19.12 | 18.16 | 18.30 | 257,974 | -0.74(-3.90%) |
Sep 05, 2023 | 19.77 | 19.80 | 19.02 | 19.04 | 132,896 | -0.86(-4.32%) |
Sep 01, 2023 | 20.01 | 20.16 | 19.69 | 19.90 | 88,586 | +0.18(+0.90%) |
Aug 31, 2023 | 20.13 | 20.34 | 19.71 | 19.72 | 191,531 | -0.33(-1.63%) |
Aug 30, 2023 | 19.56 | 20.31 | 19.52 | 20.05 | 246,459 | +0.54(+2.79%) |
Aug 29, 2023 | 19.19 | 19.66 | 19.00 | 19.50 | 162,341 | +0.12(+0.61%) |
Aug 28, 2023 | 18.83 | 19.46 | 18.83 | 19.38 | 136,637 | +0.67(+3.59%) |
Aug 25, 2023 | 18.69 | 18.85 | 17.97 | 18.71 | 325,906 | +0.27(+1.45%) |
Aug 24, 2023 | 19.10 | 19.36 | 18.43 | 18.44 | 303,025 | -1.11(-5.66%) |
Aug 23, 2023 | 19.36 | 19.68 | 19.29 | 19.55 | 127,775 | +0.21(+1.07%) |
Aug 22, 2023 | 19.15 | 19.46 | 19.05 | 19.34 | 187,357 | +0.26(+1.35%) |
Aug 21, 2023 | 19.00 | 19.23 | 18.89 | 19.09 | 64,090 | -0.02(-0.10%) |
Aug 18, 2023 | 18.39 | 19.21 | 18.27 | 19.11 | 147,338 | +0.42(+2.22%) |
Aug 17, 2023 | 19.35 | 19.45 | 18.69 | 18.69 | 203,945 | -0.52(-2.73%) |
Aug 16, 2023 | 19.30 | 19.63 | 19.19 | 19.22 | 96,555 | -0.23(-1.17%) |
Aug 15, 2023 | 19.99 | 20.04 | 19.41 | 19.44 | 191,394 | -0.89(-4.38%) |
Aug 14, 2023 | 20.43 | 20.67 | 20.23 | 20.33 | 72,728 | -0.17(-0.82%) |
Aug 11, 2023 | 20.21 | 20.50 | 20.12 | 20.50 | 87,708 | +0.15(+0.73%) |
Aug 10, 2023 | 20.81 | 21.04 | 20.21 | 20.35 | 136,153 | -0.29(-1.39%) |
Aug 09, 2023 | 20.61 | 20.98 | 20.40 | 20.64 | 150,208 | +0.37(+1.80%) |
Aug 08, 2023 | 20.29 | 20.44 | 20.07 | 20.27 | 116,945 | -0.34(-1.63%) |
Aug 07, 2023 | 19.94 | 20.67 | 19.92 | 20.61 | 172,732 | +0.90(+4.57%) |
Aug 04, 2023 | 19.74 | 20.21 | 19.62 | 19.71 | 126,347 | +0.25(+1.27%) |
Aug 03, 2023 | 19.49 | 19.61 | 19.24 | 19.46 | 146,949 | -0.09(-0.46%) |
Aug 02, 2023 | 20.42 | 20.48 | 19.46 | 19.55 | 290,046 | -1.29(-6.17%) |
Aug 01, 2023 | 20.59 | 21.10 | 20.59 | 20.84 | 156,113 | -0.03(-0.14%) |
Jul 31, 2023 | 20.59 | 20.88 | 20.53 | 20.87 | 206,805 | +0.43(+2.08%) |
Jul 28, 2023 | 20.21 | 20.50 | 20.19 | 20.44 | 189,694 | +0.53(+2.68%) |
Jul 27, 2023 | 20.35 | 20.36 | 19.66 | 19.91 | 342,120 | -0.29(-1.42%) |
Jul 26, 2023 | 19.51 | 20.20 | 19.50 | 20.19 | 381,669 | +0.90(+4.66%) |
Jul 25, 2023 | 18.81 | 19.32 | 17.80 | 19.29 | 1,088,380 | -1.30(-6.29%) |
Jul 24, 2023 | 20.28 | 20.63 | 20.27 | 20.59 | 86,114 | +0.31(+1.51%) |
Jul 21, 2023 | 20.77 | 20.87 | 20.25 | 20.28 | 102,494 | -0.37(-1.77%) |
Jul 20, 2023 | 19.97 | 20.73 | 19.97 | 20.65 | 210,405 | +0.74(+3.73%) |
Jul 19, 2023 | 20.27 | 20.49 | 19.68 | 19.91 | 271,704 | -0.35(-1.71%) |
Jul 18, 2023 | 20.52 | 21.02 | 19.92 | 20.25 | 179,053 | -0.30(-1.44%) |
Jul 17, 2023 | 20.15 | 20.72 | 20.08 | 20.55 | 149,016 | +0.32(+1.56%) |
Jul 14, 2023 | 20.91 | 20.91 | 20.06 | 20.23 | 159,956 | -0.72(-3.45%) |
Jul 13, 2023 | 20.97 | 21.20 | 20.75 | 20.96 | 133,801 | +0.02(+0.09%) |
Jul 12, 2023 | 21.79 | 21.81 | 20.85 | 20.94 | 228,323 | -0.37(-1.72%) |
Jul 11, 2023 | 20.57 | 21.38 | 20.40 | 21.30 | 216,937 | +0.73(+3.56%) |
Jul 10, 2023 | 20.18 | 20.68 | 20.17 | 20.57 | 76,534 | +0.39(+1.91%) |
Jul 07, 2023 | 20.27 | 20.73 | 20.16 | 20.18 | 91,757 | -0.10(-0.49%) |
Jul 06, 2023 | 20.32 | 20.63 | 19.81 | 20.28 | 156,721 | -0.35(-1.68%) |
Jul 05, 2023 | 20.32 | 20.72 | 20.17 | 20.63 | 123,143 | -0.08(-0.38%) |