Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.45 | 15.95 | 14.75 | 14.92 | 12,852 | +0.14(+0.93%) |
Sep 28, 2023 | 14.89 | 15.90 | 14.78 | 14.78 | 11,465 | +0.01(+0.09%) |
Sep 27, 2023 | 14.17 | 14.85 | 14.11 | 14.77 | 20,716 | +0.50(+3.50%) |
Sep 26, 2023 | 14.61 | 14.62 | 13.72 | 14.27 | 10,738 | -0.05(-0.34%) |
Sep 25, 2023 | 13.81 | 14.41 | 14.19 | 14.32 | 12,522 | +0.20(+1.39%) |
Sep 22, 2023 | 14.28 | 14.32 | 14.00 | 14.13 | 7,950 | -0.04(-0.28%) |
Sep 21, 2023 | 14.62 | 14.68 | 14.16 | 14.17 | 19,294 | -0.19(-1.30%) |
Sep 20, 2023 | 13.61 | 14.89 | 12.73 | 14.35 | 34,022 | +0.77(+5.70%) |
Sep 19, 2023 | 15.62 | 15.74 | 13.35 | 13.58 | 55,672 | -2.10(-13.42%) |
Sep 18, 2023 | 16.06 | 16.51 | 15.68 | 15.68 | 26,704 | -0.70(-4.24%) |
Sep 15, 2023 | 16.62 | 16.86 | 16.05 | 16.38 | 19,894 | -0.40(-2.39%) |
Sep 14, 2023 | 17.02 | 17.36 | 16.63 | 16.78 | 11,589 | -0.25(-1.49%) |
Sep 13, 2023 | 17.72 | 17.95 | 17.02 | 17.03 | 12,974 | -0.58(-3.28%) |
Sep 12, 2023 | 17.94 | 17.94 | 17.34 | 17.61 | 13,665 | +0.05(+0.28%) |
Sep 11, 2023 | 17.38 | 17.78 | 17.29 | 17.56 | 12,024 | +0.27(+1.59%) |
Sep 08, 2023 | 16.63 | 17.29 | 16.63 | 17.29 | 9,750 | +0.65(+3.88%) |
Sep 07, 2023 | 18.18 | 18.79 | 16.14 | 16.64 | 31,874 | -1.66(-9.09%) |
Sep 06, 2023 | 19.58 | 19.58 | 18.31 | 18.31 | 19,682 | -0.15(-0.80%) |
Sep 05, 2023 | 18.62 | 19.09 | 18.06 | 18.45 | 28,958 | -0.64(-3.36%) |
Sep 01, 2023 | 19.22 | 19.58 | 18.84 | 19.09 | 9,365 | +0.00(+0.03%) |
Aug 31, 2023 | 19.00 | 19.98 | 19.00 | 19.09 | 12,072 | -0.28(-1.44%) |
Aug 30, 2023 | 18.98 | 19.85 | 18.57 | 19.37 | 19,994 | +0.19(+1.00%) |
Aug 29, 2023 | 19.91 | 20.01 | 19.18 | 19.18 | 14,064 | -0.36(-1.85%) |
Aug 28, 2023 | 20.04 | 20.51 | 19.10 | 19.54 | 22,876 | +0.50(+2.62%) |
Aug 25, 2023 | 19.06 | 20.11 | 18.84 | 19.04 | 11,574 | +0.04(+0.21%) |
Aug 24, 2023 | 18.81 | 19.79 | 18.81 | 19.00 | 4,775 | +0.20(+1.04%) |
Aug 23, 2023 | 18.62 | 20.03 | 18.58 | 18.81 | 20,178 | -0.14(-0.72%) |
Aug 22, 2023 | 18.92 | 19.13 | 18.56 | 18.94 | 17,835 | -0.82(-4.15%) |
Aug 21, 2023 | 20.91 | 21.40 | 19.26 | 19.76 | 14,824 | -1.23(-5.85%) |
Aug 18, 2023 | 21.55 | 22.41 | 20.71 | 20.99 | 9,555 | -0.95(-4.33%) |
Aug 17, 2023 | 23.01 | 23.01 | 20.77 | 21.94 | 21,031 | -0.53(-2.35%) |
Aug 16, 2023 | 20.52 | 22.93 | 20.08 | 22.47 | 49,579 | +1.63(+7.83%) |
Aug 15, 2023 | 21.23 | 21.23 | 20.01 | 20.84 | 11,681 | -0.38(-1.80%) |
Aug 14, 2023 | 21.29 | 21.36 | 20.37 | 21.22 | 13,305 | -0.05(-0.23%) |
Aug 11, 2023 | 21.24 | 21.27 | 20.46 | 21.27 | 13,455 | +0.19(+0.88%) |
Aug 10, 2023 | 19.94 | 21.22 | 19.94 | 21.08 | 16,239 | +1.07(+5.37%) |
Aug 09, 2023 | 20.04 | 20.21 | 19.55 | 20.01 | 6,669 | +0.19(+0.96%) |
Aug 08, 2023 | 19.48 | 20.10 | 19.06 | 19.82 | 15,885 | +0.10(+0.53%) |
Aug 07, 2023 | 19.66 | 20.28 | 19.06 | 19.71 | 16,081 | +0.26(+1.36%) |
Aug 04, 2023 | 19.05 | 19.69 | 19.05 | 19.45 | 3,919 | -0.32(-1.63%) |
Aug 03, 2023 | 19.05 | 19.77 | 19.04 | 19.77 | 8,992 | +0.01(+0.05%) |
Aug 02, 2023 | 18.99 | 19.76 | 18.99 | 19.76 | 5,960 | +0.04(+0.20%) |
Aug 01, 2023 | 18.90 | 19.72 | 18.90 | 19.72 | 16,560 | +0.73(+3.86%) |
Jul 31, 2023 | 19.77 | 19.77 | 18.95 | 18.99 | 13,914 | +0.17(+0.88%) |
Jul 28, 2023 | 19.67 | 19.67 | 18.51 | 18.82 | 18,563 | -0.64(-3.27%) |
Jul 27, 2023 | 19.48 | 19.77 | 18.91 | 19.46 | 15,322 | +0.30(+1.58%) |
Jul 26, 2023 | 19.78 | 19.78 | 18.99 | 19.16 | 7,913 | -0.07(-0.35%) |
Jul 25, 2023 | 19.17 | 19.72 | 18.61 | 19.23 | 15,593 | +0.69(+3.73%) |
Jul 24, 2023 | 17.76 | 19.18 | 17.76 | 18.54 | 29,739 | +0.78(+4.39%) |
Jul 21, 2023 | 22.04 | 22.21 | 17.09 | 17.76 | 104,682 | -5.46(-23.53%) |
Jul 20, 2023 | 23.15 | 23.37 | 22.40 | 23.22 | 16,444 | +0.07(+0.29%) |
Jul 19, 2023 | 23.56 | 23.56 | 22.40 | 23.15 | 20,733 | -0.26(-1.12%) |
Jul 18, 2023 | 22.89 | 23.83 | 22.60 | 23.42 | 12,255 | +0.82(+3.62%) |
Jul 17, 2023 | 23.67 | 23.75 | 22.40 | 22.60 | 19,823 | -1.03(-4.37%) |
Jul 14, 2023 | 23.55 | 24.22 | 23.13 | 23.63 | 22,677 | -0.05(-0.21%) |
Jul 13, 2023 | 22.96 | 23.95 | 22.63 | 23.68 | 12,840 | +0.70(+3.05%) |
Jul 12, 2023 | 22.64 | 23.12 | 22.41 | 22.98 | 14,251 | +0.44(+1.97%) |
Jul 11, 2023 | 22.70 | 23.38 | 22.31 | 22.53 | 12,411 | +0.12(+0.54%) |
Jul 10, 2023 | 22.09 | 24.00 | 22.05 | 22.41 | 53,051 | +0.11(+0.48%) |
Jul 07, 2023 | 22.84 | 23.28 | 22.10 | 22.31 | 33,282 | -0.58(-2.55%) |
Jul 06, 2023 | 23.30 | 24.32 | 22.03 | 22.89 | 47,449 | -0.84(-3.53%) |
Jul 05, 2023 | 23.86 | 24.34 | 23.06 | 23.73 | 19,930 | -0.13(-0.53%) |