Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.29 | 15.42 | 15.12 | 15.19 | 23,399 | +0.09(+0.60%) |
Sep 28, 2023 | 15.10 | 15.21 | 14.99 | 15.10 | 21,743 | -0.03(-0.20%) |
Sep 27, 2023 | 15.07 | 15.20 | 14.92 | 15.12 | 132,491 | +0.11(+0.72%) |
Sep 26, 2023 | 15.10 | 15.17 | 14.95 | 15.02 | 22,247 | -0.21(-1.36%) |
Sep 25, 2023 | 15.25 | 15.26 | 15.20 | 15.22 | 26,413 | -0.20(-1.28%) |
Sep 22, 2023 | 15.52 | 15.60 | 15.38 | 15.42 | 132,927 | -0.08(-0.51%) |
Sep 21, 2023 | 15.67 | 15.67 | 15.45 | 15.50 | 19,306 | -0.42(-2.63%) |
Sep 20, 2023 | 16.13 | 16.25 | 15.91 | 15.92 | 25,551 | -0.18(-1.14%) |
Sep 19, 2023 | 16.04 | 16.18 | 16.02 | 16.10 | 33,178 | +0.04(+0.25%) |
Sep 18, 2023 | 16.30 | 16.30 | 16.05 | 16.06 | 18,005 | -0.28(-1.69%) |
Sep 15, 2023 | 16.45 | 16.54 | 16.29 | 16.34 | 26,039 | -0.18(-1.09%) |
Sep 14, 2023 | 16.26 | 16.55 | 16.26 | 16.52 | 16,946 | +0.40(+2.51%) |
Sep 13, 2023 | 16.22 | 16.22 | 16.11 | 16.12 | 17,394 | -0.17(-1.03%) |
Sep 12, 2023 | 16.12 | 16.30 | 16.12 | 16.28 | 20,987 | +0.01(+0.06%) |
Sep 11, 2023 | 16.21 | 16.32 | 16.17 | 16.27 | 32,563 | +0.17(+1.04%) |
Sep 08, 2023 | 16.21 | 16.21 | 16.07 | 16.11 | 38,162 | -0.11(-0.67%) |
Sep 07, 2023 | 16.17 | 16.21 | 15.99 | 16.21 | 68,183 | -0.31(-1.85%) |
Sep 06, 2023 | 16.65 | 16.65 | 16.37 | 16.52 | 33,434 | -0.24(-1.41%) |
Sep 05, 2023 | 16.81 | 16.84 | 16.68 | 16.76 | 15,502 | -0.11(-0.65%) |
Sep 01, 2023 | 16.97 | 17.04 | 16.87 | 16.87 | 56,267 | -0.07(-0.40%) |
Aug 31, 2023 | 17.06 | 17.13 | 16.93 | 16.93 | 15,761 | -0.20(-1.19%) |
Aug 30, 2023 | 17.19 | 17.20 | 17.08 | 17.14 | 14,372 | -0.22(-1.27%) |
Aug 29, 2023 | 16.84 | 17.36 | 16.75 | 17.36 | 33,361 | +0.60(+3.59%) |
Aug 28, 2023 | 16.75 | 16.86 | 16.75 | 16.76 | 14,284 | +0.05(+0.29%) |
Aug 25, 2023 | 16.56 | 16.71 | 16.42 | 16.71 | 17,510 | +0.28(+1.73%) |
Aug 24, 2023 | 16.72 | 16.72 | 16.42 | 16.42 | 14,777 | -0.32(-1.94%) |
Aug 23, 2023 | 16.61 | 16.80 | 16.53 | 16.75 | 14,761 | +0.23(+1.37%) |
Aug 22, 2023 | 16.71 | 16.71 | 16.48 | 16.52 | 23,594 | -0.21(-1.24%) |
Aug 21, 2023 | 16.73 | 16.78 | 16.65 | 16.73 | 22,695 | -0.07(-0.41%) |
Aug 18, 2023 | 16.67 | 16.83 | 16.59 | 16.80 | 92,999 | +0.01(+0.09%) |
Aug 17, 2023 | 17.04 | 17.04 | 16.78 | 16.78 | 18,348 | -0.26(-1.53%) |
Aug 16, 2023 | 17.16 | 17.21 | 17.03 | 17.04 | 13,897 | -0.25(-1.42%) |
Aug 15, 2023 | 17.66 | 17.66 | 17.27 | 17.29 | 15,017 | -0.44(-2.48%) |
Aug 14, 2023 | 17.65 | 17.76 | 17.46 | 17.73 | 36,278 | -0.10(-0.54%) |
Aug 11, 2023 | 17.84 | 17.91 | 17.78 | 17.82 | 12,404 | -0.16(-0.86%) |
Aug 10, 2023 | 18.21 | 18.32 | 17.95 | 17.98 | 25,859 | -0.26(-1.40%) |
Aug 09, 2023 | 18.26 | 18.29 | 18.09 | 18.23 | 17,260 | +0.05(+0.30%) |
Aug 08, 2023 | 18.12 | 18.21 | 17.87 | 18.18 | 13,163 | -0.14(-0.78%) |
Aug 07, 2023 | 18.43 | 18.47 | 18.17 | 18.32 | 26,033 | -0.06(-0.32%) |
Aug 04, 2023 | 18.62 | 18.72 | 18.38 | 18.38 | 17,412 | -0.17(-0.90%) |
Aug 03, 2023 | 18.56 | 18.69 | 18.48 | 18.55 | 34,645 | -0.06(-0.34%) |
Aug 02, 2023 | 18.93 | 18.93 | 18.47 | 18.61 | 15,432 | -0.62(-3.20%) |
Aug 01, 2023 | 19.44 | 19.44 | 19.18 | 19.23 | 18,973 | -0.35(-1.76%) |
Jul 31, 2023 | 19.50 | 19.70 | 19.50 | 19.57 | 29,728 | +0.13(+0.66%) |
Jul 28, 2023 | 19.25 | 19.51 | 19.25 | 19.45 | 11,663 | +0.38(+1.97%) |
Jul 27, 2023 | 19.54 | 19.56 | 19.01 | 19.07 | 16,124 | -0.47(-2.42%) |
Jul 26, 2023 | 19.43 | 19.65 | 19.41 | 19.54 | 16,203 | +0.05(+0.28%) |
Jul 25, 2023 | 19.54 | 19.64 | 19.46 | 19.49 | 20,778 | -0.09(-0.48%) |
Jul 24, 2023 | 19.56 | 19.63 | 19.43 | 19.58 | 30,637 | +0.05(+0.28%) |
Jul 21, 2023 | 19.67 | 19.67 | 19.45 | 19.53 | 11,883 | -0.08(-0.43%) |
Jul 20, 2023 | 19.83 | 19.83 | 19.56 | 19.61 | 8,958 | -0.22(-1.11%) |
Jul 19, 2023 | 19.85 | 20.06 | 19.81 | 19.83 | 18,616 | +0.07(+0.34%) |
Jul 18, 2023 | 19.67 | 19.97 | 19.67 | 19.77 | 12,804 | +0.15(+0.78%) |
Jul 17, 2023 | 19.19 | 19.68 | 19.19 | 19.61 | 17,768 | +0.38(+1.98%) |
Jul 14, 2023 | 19.47 | 19.47 | 19.18 | 19.23 | 57,131 | -0.34(-1.74%) |
Jul 13, 2023 | 19.48 | 19.70 | 19.44 | 19.57 | 13,184 | +0.24(+1.22%) |
Jul 12, 2023 | 19.26 | 19.41 | 19.14 | 19.34 | 14,046 | +0.38(+2.02%) |
Jul 11, 2023 | 18.85 | 19.00 | 18.78 | 18.95 | 48,020 | +0.16(+0.84%) |
Jul 10, 2023 | 18.41 | 18.82 | 18.39 | 18.80 | 23,408 | +0.30(+1.60%) |
Jul 07, 2023 | 18.18 | 18.71 | 18.18 | 18.50 | 114,007 | +0.45(+2.48%) |
Jul 06, 2023 | 18.38 | 18.38 | 17.89 | 18.05 | 18,108 | -0.47(-2.56%) |
Jul 05, 2023 | 18.61 | 18.72 | 18.52 | 18.53 | 10,002 | -0.18(-0.94%) |