Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.98 | 18.07 | 17.91 | 17.91 | 1,087,051 | +0.03(+0.16%) |
Sep 28, 2023 | 17.77 | 17.91 | 17.74 | 17.89 | 1,461,815 | +0.04(+0.21%) |
Sep 27, 2023 | 17.88 | 17.93 | 17.72 | 17.85 | 556,864 | +0.00(+0.00%) |
Sep 26, 2023 | 17.96 | 18.01 | 17.81 | 17.85 | 651,318 | -0.14(-0.79%) |
Sep 25, 2023 | 17.97 | 18.01 | 17.96 | 17.99 | 905,243 | -0.05(-0.26%) |
Sep 22, 2023 | 18.02 | 18.08 | 17.99 | 18.04 | 446,819 | +0.07(+0.37%) |
Sep 21, 2023 | 18.10 | 18.16 | 17.91 | 17.97 | 845,606 | -0.26(-1.41%) |
Sep 20, 2023 | 18.27 | 18.35 | 18.21 | 18.23 | 509,238 | -0.01(-0.05%) |
Sep 19, 2023 | 18.18 | 18.28 | 18.18 | 18.24 | 505,280 | +0.01(+0.05%) |
Sep 18, 2023 | 18.14 | 18.25 | 18.10 | 18.23 | 406,294 | +0.11(+0.63%) |
Sep 15, 2023 | 18.10 | 18.21 | 18.10 | 18.11 | 790,639 | -0.07(-0.37%) |
Sep 14, 2023 | 18.17 | 18.20 | 18.11 | 18.18 | 370,661 | +0.07(+0.37%) |
Sep 13, 2023 | 18.04 | 18.12 | 18.03 | 18.11 | 414,208 | +0.06(+0.32%) |
Sep 12, 2023 | 18.06 | 18.08 | 18.02 | 18.06 | 334,771 | -0.02(-0.11%) |
Sep 11, 2023 | 18.10 | 18.13 | 18.05 | 18.08 | 398,975 | -0.01(-0.05%) |
Sep 08, 2023 | 18.09 | 18.16 | 18.07 | 18.09 | 463,437 | +0.05(+0.26%) |
Sep 07, 2023 | 18.04 | 18.10 | 17.99 | 18.04 | 464,721 | -0.06(-0.32%) |
Sep 06, 2023 | 18.12 | 18.12 | 18.01 | 18.09 | 330,931 | +0.00(+0.03%) |
Sep 05, 2023 | 18.13 | 18.18 | 18.08 | 18.09 | 435,497 | -0.09(-0.52%) |
Sep 01, 2023 | 18.21 | 18.21 | 18.13 | 18.18 | 570,880 | +0.01(+0.05%) |
Aug 31, 2023 | 18.08 | 18.21 | 18.08 | 18.18 | 553,181 | +0.12(+0.68%) |
Aug 30, 2023 | 18.06 | 18.10 | 18.04 | 18.05 | 438,475 | +0.03(+0.16%) |
Aug 29, 2023 | 17.92 | 18.06 | 17.92 | 18.02 | 532,247 | +0.07(+0.37%) |
Aug 28, 2023 | 17.93 | 17.99 | 17.92 | 17.96 | 393,382 | +0.07(+0.37%) |
Aug 25, 2023 | 17.86 | 17.95 | 17.78 | 17.89 | 452,157 | +0.06(+0.32%) |
Aug 24, 2023 | 17.94 | 17.98 | 17.83 | 17.83 | 372,208 | -0.10(-0.58%) |
Aug 23, 2023 | 17.79 | 17.95 | 17.77 | 17.94 | 513,692 | +0.20(+1.12%) |
Aug 22, 2023 | 17.77 | 17.80 | 17.72 | 17.74 | 450,855 | -0.01(-0.05%) |
Aug 21, 2023 | 17.83 | 17.84 | 17.70 | 17.75 | 678,932 | -0.11(-0.64%) |
Aug 18, 2023 | 17.83 | 17.89 | 17.83 | 17.86 | 326,819 | -0.05(-0.26%) |
Aug 17, 2023 | 17.94 | 17.96 | 17.82 | 17.91 | 538,732 | -0.05(-0.26%) |
Aug 16, 2023 | 18.03 | 18.05 | 17.93 | 17.96 | 703,403 | -0.09(-0.52%) |
Aug 15, 2023 | 18.15 | 18.16 | 18.05 | 18.05 | 657,101 | -0.11(-0.63%) |
Aug 14, 2023 | 18.06 | 18.20 | 18.06 | 18.17 | 425,675 | +0.01(+0.05%) |
Aug 11, 2023 | 18.15 | 18.20 | 18.11 | 18.16 | 498,329 | +0.01(+0.05%) |
Aug 10, 2023 | 18.23 | 18.29 | 18.15 | 18.15 | 606,696 | -0.06(-0.31%) |
Aug 09, 2023 | 18.25 | 18.26 | 18.18 | 18.20 | 404,031 | -0.02(-0.10%) |
Aug 08, 2023 | 18.19 | 18.23 | 18.16 | 18.22 | 364,889 | -0.02(-0.10%) |
Aug 07, 2023 | 18.20 | 18.27 | 18.18 | 18.24 | 406,864 | +0.03(+0.16%) |
Aug 04, 2023 | 18.11 | 18.29 | 18.10 | 18.21 | 326,254 | +0.14(+0.79%) |
Aug 03, 2023 | 18.09 | 18.15 | 18.01 | 18.07 | 430,579 | -0.12(-0.65%) |
Aug 02, 2023 | 18.20 | 18.23 | 18.07 | 18.19 | 572,153 | -0.12(-0.67%) |
Aug 01, 2023 | 18.37 | 18.37 | 18.21 | 18.31 | 506,897 | -0.12(-0.66%) |
Jul 31, 2023 | 18.23 | 18.43 | 18.23 | 18.43 | 600,152 | +0.19(+1.03%) |
Jul 28, 2023 | 18.23 | 18.32 | 18.18 | 18.25 | 329,932 | +0.07(+0.36%) |
Jul 27, 2023 | 18.36 | 18.44 | 18.18 | 18.18 | 453,435 | -0.17(-0.92%) |
Jul 26, 2023 | 18.22 | 18.38 | 18.22 | 18.35 | 493,107 | +0.15(+0.83%) |
Jul 25, 2023 | 18.20 | 18.23 | 18.16 | 18.20 | 584,703 | +0.01(+0.05%) |
Jul 24, 2023 | 18.16 | 18.24 | 18.16 | 18.19 | 1,060,515 | +0.01(+0.05%) |
Jul 21, 2023 | 18.18 | 18.24 | 18.15 | 18.18 | 338,314 | +0.02(+0.10%) |
Jul 20, 2023 | 18.16 | 18.18 | 18.10 | 18.16 | 304,116 | -0.06(-0.31%) |
Jul 19, 2023 | 18.10 | 18.24 | 18.10 | 18.22 | 497,794 | +0.13(+0.73%) |
Jul 18, 2023 | 17.99 | 18.10 | 17.98 | 18.09 | 392,615 | +0.08(+0.47%) |
Jul 17, 2023 | 18.14 | 18.16 | 17.94 | 18.00 | 595,955 | -0.15(-0.83%) |
Jul 14, 2023 | 18.30 | 18.32 | 18.09 | 18.15 | 392,814 | -0.14(-0.77%) |
Jul 13, 2023 | 18.27 | 18.33 | 18.27 | 18.29 | 627,276 | +0.05(+0.26%) |
Jul 12, 2023 | 18.30 | 18.33 | 18.23 | 18.25 | 619,567 | +0.05(+0.26%) |
Jul 11, 2023 | 18.10 | 18.22 | 18.10 | 18.20 | 817,639 | +0.11(+0.62%) |
Jul 10, 2023 | 18.04 | 18.12 | 18.02 | 18.09 | 424,628 | +0.07(+0.37%) |
Jul 07, 2023 | 17.92 | 18.08 | 17.91 | 18.02 | 546,758 | +0.08(+0.42%) |
Jul 06, 2023 | 18.12 | 18.15 | 17.82 | 17.94 | 710,760 | -0.28(-1.53%) |
Jul 05, 2023 | 18.30 | 18.38 | 18.22 | 18.22 | 534,158 | -0.12(-0.66%) |