Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.13 | 18.19 | 17.95 | 18.01 | 21,473 | +0.23(+1.32%) |
Sep 28, 2023 | 17.53 | 17.78 | 17.53 | 17.78 | 18,744 | +0.10(+0.55%) |
Sep 27, 2023 | 17.70 | 17.74 | 17.59 | 17.68 | 13,108 | +0.04(+0.22%) |
Sep 26, 2023 | 17.63 | 17.79 | 17.61 | 17.64 | 30,310 | -0.27(-1.53%) |
Sep 25, 2023 | 17.72 | 17.93 | 17.89 | 17.91 | 81,573 | -0.27(-1.51%) |
Sep 22, 2023 | 18.29 | 18.32 | 18.19 | 18.19 | 32,126 | +0.51(+2.88%) |
Sep 21, 2023 | 17.60 | 17.73 | 17.60 | 17.68 | 18,414 | -0.31(-1.74%) |
Sep 20, 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 87,549 | -0.23(-1.24%) |
Sep 19, 2023 | 18.38 | 18.44 | 18.18 | 18.22 | 74,508 | -0.36(-1.95%) |
Sep 18, 2023 | 18.48 | 18.61 | 18.48 | 18.58 | 42,736 | +0.04(+0.21%) |
Sep 15, 2023 | 18.50 | 18.73 | 18.48 | 18.54 | 39,024 | -0.05(-0.26%) |
Sep 14, 2023 | 18.51 | 18.68 | 18.47 | 18.59 | 19,491 | +0.10(+0.53%) |
Sep 13, 2023 | 18.56 | 18.66 | 18.48 | 18.49 | 120,590 | -0.28(-1.51%) |
Sep 12, 2023 | 18.59 | 18.84 | 18.55 | 18.77 | 30,994 | +0.09(+0.47%) |
Sep 11, 2023 | 18.60 | 18.69 | 18.42 | 18.69 | 120,047 | +0.46(+2.52%) |
Sep 08, 2023 | 18.26 | 18.40 | 18.17 | 18.23 | 102,190 | -0.14(-0.75%) |
Sep 07, 2023 | 18.46 | 18.46 | 18.23 | 18.36 | 51,205 | -0.63(-3.30%) |
Sep 06, 2023 | 19.00 | 19.27 | 18.96 | 18.99 | 34,347 | -0.04(-0.21%) |
Sep 05, 2023 | 19.17 | 19.20 | 18.92 | 19.03 | 152,445 | -0.38(-1.97%) |
Sep 01, 2023 | 19.26 | 19.60 | 19.26 | 19.41 | 115,251 | +0.49(+2.59%) |
Aug 31, 2023 | 19.00 | 19.07 | 18.85 | 18.92 | 36,782 | -0.22(-1.13%) |
Aug 30, 2023 | 19.03 | 19.24 | 19.01 | 19.14 | 203,273 | -0.09(-0.46%) |
Aug 29, 2023 | 18.90 | 19.27 | 18.76 | 19.22 | 127,603 | +0.69(+3.75%) |
Aug 28, 2023 | 18.47 | 18.63 | 18.41 | 18.53 | 57,414 | +0.32(+1.77%) |
Aug 25, 2023 | 18.18 | 18.25 | 17.94 | 18.21 | 30,541 | -0.04(-0.21%) |
Aug 24, 2023 | 18.42 | 18.58 | 18.24 | 18.25 | 117,938 | +0.09(+0.49%) |
Aug 23, 2023 | 18.00 | 18.26 | 18.00 | 18.16 | 55,574 | +0.19(+1.04%) |
Aug 22, 2023 | 18.16 | 18.17 | 17.91 | 17.97 | 57,034 | -0.10(-0.54%) |
Aug 21, 2023 | 17.79 | 18.11 | 17.73 | 18.07 | 109,192 | +0.23(+1.32%) |
Aug 18, 2023 | 17.84 | 17.94 | 17.74 | 17.83 | 118,199 | -0.62(-3.34%) |
Aug 17, 2023 | 18.78 | 18.79 | 18.42 | 18.45 | 159,129 | +0.22(+1.18%) |
Aug 16, 2023 | 18.25 | 18.43 | 18.21 | 18.24 | 744,899 | -0.32(-1.74%) |
Aug 15, 2023 | 18.83 | 18.83 | 18.52 | 18.56 | 97,269 | -0.48(-2.52%) |
Aug 14, 2023 | 18.89 | 19.08 | 18.74 | 19.04 | 78,990 | -0.22(-1.12%) |
Aug 11, 2023 | 19.34 | 19.40 | 19.11 | 19.25 | 70,475 | -0.65(-3.25%) |
Aug 10, 2023 | 20.09 | 20.44 | 19.88 | 19.90 | 59,338 | +0.16(+0.79%) |
Aug 09, 2023 | 19.94 | 19.98 | 19.63 | 19.74 | 30,739 | +0.02(+0.10%) |
Aug 08, 2023 | 19.64 | 19.77 | 19.55 | 19.72 | 37,878 | -0.59(-2.89%) |
Aug 07, 2023 | 20.48 | 20.48 | 20.06 | 20.31 | 92,450 | -0.04(-0.19%) |
Aug 04, 2023 | 20.56 | 20.70 | 20.33 | 20.35 | 70,205 | -0.16(-0.76%) |
Aug 03, 2023 | 20.27 | 20.65 | 20.17 | 20.51 | 59,235 | +0.63(+3.15%) |
Aug 02, 2023 | 20.17 | 20.17 | 19.82 | 19.88 | 169,137 | -0.62(-3.01%) |
Aug 01, 2023 | 20.67 | 20.75 | 20.50 | 20.50 | 101,119 | -0.68(-3.19%) |
Jul 31, 2023 | 20.94 | 21.21 | 20.78 | 21.17 | 70,133 | +0.34(+1.64%) |
Jul 28, 2023 | 20.45 | 20.89 | 20.41 | 20.83 | 144,467 | +1.24(+6.35%) |
Jul 27, 2023 | 19.89 | 19.89 | 19.53 | 19.59 | 71,842 | -0.17(-0.84%) |
Jul 26, 2023 | 19.24 | 19.80 | 19.22 | 19.75 | 70,760 | +0.41(+2.13%) |
Jul 25, 2023 | 19.48 | 19.68 | 19.32 | 19.34 | 290,892 | +0.27(+1.44%) |
Jul 24, 2023 | 18.44 | 19.18 | 18.41 | 19.07 | 33,443 | +0.52(+2.80%) |
Jul 21, 2023 | 18.62 | 18.63 | 18.49 | 18.55 | 41,960 | +0.04(+0.21%) |
Jul 20, 2023 | 18.48 | 18.56 | 18.46 | 18.51 | 12,942 | -0.09(-0.47%) |
Jul 19, 2023 | 18.72 | 18.85 | 18.57 | 18.60 | 37,169 | +0.07(+0.37%) |
Jul 18, 2023 | 18.68 | 18.73 | 18.38 | 18.53 | 37,336 | -0.35(-1.87%) |
Jul 17, 2023 | 18.63 | 18.88 | 18.58 | 18.88 | 30,080 | -0.13(-0.67%) |
Jul 14, 2023 | 19.05 | 19.09 | 18.87 | 19.01 | 240,183 | -0.34(-1.77%) |
Jul 13, 2023 | 19.07 | 19.35 | 19.06 | 19.35 | 43,959 | +0.32(+1.70%) |
Jul 12, 2023 | 18.78 | 19.04 | 18.64 | 19.03 | 269,570 | +0.62(+3.35%) |
Jul 11, 2023 | 18.28 | 18.45 | 18.14 | 18.41 | 89,412 | +0.26(+1.46%) |
Jul 10, 2023 | 17.80 | 18.17 | 17.79 | 18.15 | 174,646 | +0.24(+1.37%) |
Jul 07, 2023 | 17.59 | 18.03 | 17.54 | 17.90 | 27,738 | +0.38(+2.18%) |
Jul 06, 2023 | 17.64 | 17.78 | 17.42 | 17.52 | 83,617 | -0.46(-2.56%) |
Jul 05, 2023 | 17.87 | 17.98 | 17.85 | 17.98 | 66,386 | -0.05(-0.27%) |