Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.26 | 17.48 | 17.04 | 17.16 | 366,796 | +0.03(+0.18%) |
Sep 28, 2023 | 17.06 | 17.38 | 16.88 | 17.13 | 275,165 | -0.06(-0.35%) |
Sep 27, 2023 | 17.00 | 17.43 | 17.00 | 17.19 | 155,545 | +0.24(+1.42%) |
Sep 26, 2023 | 17.30 | 17.66 | 16.91 | 16.95 | 134,066 | -0.52(-2.98%) |
Sep 25, 2023 | 17.40 | 17.47 | 17.23 | 17.47 | 197,627 | +0.02(+0.11%) |
Sep 22, 2023 | 17.38 | 17.69 | 17.25 | 17.45 | 271,810 | +0.10(+0.58%) |
Sep 21, 2023 | 17.31 | 17.55 | 17.11 | 17.35 | 794,899 | -0.13(-0.74%) |
Sep 20, 2023 | 17.69 | 18.04 | 17.46 | 17.48 | 391,423 | -0.43(-2.40%) |
Sep 19, 2023 | 18.55 | 18.70 | 17.40 | 17.91 | 664,051 | -0.83(-4.43%) |
Sep 18, 2023 | 19.34 | 19.40 | 17.93 | 18.74 | 674,256 | -0.77(-3.95%) |
Sep 15, 2023 | 19.03 | 19.58 | 18.70 | 19.51 | 696,423 | +0.38(+1.96%) |
Sep 14, 2023 | 18.84 | 19.33 | 18.47 | 19.14 | 272,444 | +0.35(+1.84%) |
Sep 13, 2023 | 18.75 | 18.89 | 18.52 | 18.79 | 203,929 | +0.03(+0.16%) |
Sep 12, 2023 | 19.00 | 19.38 | 18.74 | 18.76 | 491,996 | -0.58(-3.00%) |
Sep 11, 2023 | 19.75 | 20.03 | 18.71 | 19.34 | 600,724 | -0.90(-4.45%) |
Sep 08, 2023 | 19.92 | 20.45 | 19.52 | 20.24 | 816,034 | +0.52(+2.64%) |
Sep 07, 2023 | 17.01 | 20.04 | 16.53 | 19.72 | 1,308,706 | +3.22(+19.52%) |
Sep 06, 2023 | 17.06 | 17.22 | 16.33 | 16.50 | 302,159 | -0.53(-3.11%) |
Sep 05, 2023 | 16.96 | 17.34 | 16.71 | 17.03 | 219,723 | -0.01(-0.06%) |
Sep 01, 2023 | 17.31 | 17.59 | 17.02 | 17.04 | 184,880 | -0.06(-0.35%) |
Aug 31, 2023 | 16.18 | 17.16 | 16.18 | 17.10 | 451,828 | +0.94(+5.82%) |
Aug 30, 2023 | 15.89 | 16.41 | 15.61 | 16.16 | 365,495 | +0.26(+1.64%) |
Aug 29, 2023 | 15.96 | 16.37 | 15.85 | 15.90 | 207,521 | -0.16(-1.00%) |
Aug 28, 2023 | 15.83 | 16.25 | 15.78 | 16.06 | 119,520 | +0.26(+1.65%) |
Aug 25, 2023 | 15.37 | 15.93 | 15.31 | 15.80 | 145,246 | +0.46(+3.00%) |
Aug 24, 2023 | 15.92 | 15.92 | 15.32 | 15.34 | 90,184 | -0.44(-2.79%) |
Aug 23, 2023 | 15.37 | 15.93 | 15.02 | 15.78 | 164,828 | +0.28(+1.81%) |
Aug 22, 2023 | 15.65 | 15.76 | 15.39 | 15.50 | 110,556 | -0.02(-0.13%) |
Aug 21, 2023 | 14.79 | 15.56 | 14.79 | 15.52 | 166,083 | +0.76(+5.15%) |
Aug 18, 2023 | 14.38 | 14.89 | 14.26 | 14.76 | 138,012 | +0.01(+0.07%) |
Aug 17, 2023 | 15.13 | 15.14 | 14.61 | 14.75 | 181,373 | -0.34(-2.25%) |
Aug 16, 2023 | 15.20 | 15.32 | 15.08 | 15.09 | 74,291 | -0.12(-0.79%) |
Aug 15, 2023 | 15.34 | 15.43 | 15.16 | 15.21 | 82,939 | -0.18(-1.17%) |
Aug 14, 2023 | 15.13 | 15.42 | 15.11 | 15.39 | 95,461 | +0.21(+1.38%) |
Aug 11, 2023 | 14.80 | 15.27 | 14.80 | 15.18 | 122,380 | +0.22(+1.47%) |
Aug 10, 2023 | 15.17 | 15.30 | 14.86 | 14.96 | 189,755 | +0.00(+0.00%) |
Aug 09, 2023 | 15.40 | 15.40 | 14.90 | 14.96 | 352,854 | -0.42(-2.73%) |
Aug 08, 2023 | 15.69 | 15.73 | 14.94 | 15.38 | 170,337 | -0.61(-3.81%) |
Aug 07, 2023 | 15.90 | 16.02 | 15.34 | 15.99 | 107,695 | +0.13(+0.82%) |
Aug 04, 2023 | 15.96 | 16.28 | 15.83 | 15.86 | 265,298 | -0.06(-0.38%) |
Aug 03, 2023 | 15.16 | 15.99 | 15.06 | 15.92 | 151,127 | +0.46(+2.98%) |
Aug 02, 2023 | 16.26 | 16.26 | 15.36 | 15.46 | 176,102 | -1.11(-6.70%) |
Aug 01, 2023 | 16.49 | 16.62 | 16.34 | 16.57 | 174,635 | -0.12(-0.72%) |
Jul 31, 2023 | 16.40 | 16.85 | 16.19 | 16.69 | 362,456 | +0.32(+1.95%) |
Jul 28, 2023 | 16.26 | 16.55 | 16.14 | 16.37 | 263,118 | +0.27(+1.68%) |
Jul 27, 2023 | 16.29 | 16.54 | 16.02 | 16.10 | 304,061 | -0.01(-0.06%) |
Jul 26, 2023 | 15.91 | 16.13 | 15.81 | 16.11 | 254,318 | +0.01(+0.06%) |
Jul 25, 2023 | 15.84 | 16.46 | 15.80 | 16.10 | 272,232 | +0.22(+1.39%) |
Jul 24, 2023 | 15.90 | 15.93 | 15.62 | 15.88 | 163,566 | +0.04(+0.25%) |
Jul 21, 2023 | 16.01 | 16.22 | 15.78 | 15.84 | 236,822 | +0.07(+0.48%) |
Jul 20, 2023 | 16.24 | 16.25 | 15.38 | 15.77 | 400,113 | -0.54(-3.28%) |
Jul 19, 2023 | 16.50 | 16.86 | 15.95 | 16.30 | 431,596 | -0.13(-0.79%) |
Jul 18, 2023 | 15.72 | 16.48 | 15.72 | 16.43 | 295,520 | +0.77(+4.92%) |
Jul 17, 2023 | 14.97 | 15.81 | 14.95 | 15.66 | 234,978 | +0.71(+4.75%) |
Jul 14, 2023 | 15.29 | 15.52 | 14.85 | 14.95 | 278,765 | -0.35(-2.29%) |
Jul 13, 2023 | 15.26 | 15.37 | 14.97 | 15.30 | 252,977 | +0.12(+0.79%) |
Jul 12, 2023 | 15.10 | 15.27 | 14.88 | 15.18 | 221,701 | +0.26(+1.74%) |
Jul 11, 2023 | 14.77 | 15.05 | 14.71 | 14.92 | 267,355 | +0.21(+1.43%) |
Jul 10, 2023 | 14.07 | 14.73 | 13.97 | 14.71 | 290,734 | +0.55(+3.88%) |
Jul 07, 2023 | 14.74 | 15.02 | 14.07 | 14.16 | 269,172 | -0.57(-3.87%) |
Jul 06, 2023 | 15.00 | 15.00 | 14.50 | 14.73 | 423,746 | -0.49(-3.22%) |
Jul 05, 2023 | 15.27 | 15.45 | 14.93 | 15.22 | 264,097 | -0.14(-0.91%) |