Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.73 | 16.83 | 16.33 | 16.46 | 129,134 | -0.20(-1.22%) |
Sep 28, 2023 | 16.69 | 16.86 | 16.51 | 16.67 | 52,772 | -0.04(-0.23%) |
Sep 27, 2023 | 16.51 | 16.91 | 16.47 | 16.70 | 61,148 | +0.23(+1.41%) |
Sep 26, 2023 | 16.32 | 16.82 | 16.32 | 16.47 | 40,127 | +0.01(+0.06%) |
Sep 25, 2023 | 16.21 | 16.46 | 16.24 | 16.46 | 31,369 | +0.10(+0.59%) |
Sep 22, 2023 | 16.41 | 16.60 | 16.15 | 16.37 | 44,656 | -0.06(-0.35%) |
Sep 21, 2023 | 16.43 | 16.51 | 16.17 | 16.42 | 37,863 | -0.07(-0.41%) |
Sep 20, 2023 | 16.73 | 16.96 | 16.44 | 16.49 | 37,648 | -0.22(-1.33%) |
Sep 19, 2023 | 16.60 | 16.91 | 16.50 | 16.71 | 50,286 | -0.23(-1.37%) |
Sep 18, 2023 | 17.62 | 17.69 | 16.91 | 16.95 | 41,842 | -0.71(-4.00%) |
Sep 15, 2023 | 18.16 | 18.39 | 17.61 | 17.65 | 102,968 | -0.44(-2.41%) |
Sep 14, 2023 | 17.58 | 18.11 | 17.56 | 18.09 | 50,527 | +0.72(+4.12%) |
Sep 13, 2023 | 17.41 | 17.53 | 17.13 | 17.37 | 75,821 | +0.03(+0.17%) |
Sep 12, 2023 | 17.16 | 17.67 | 16.97 | 17.34 | 67,037 | +0.26(+1.53%) |
Sep 11, 2023 | 17.00 | 17.32 | 16.95 | 17.08 | 52,646 | +0.01(+0.06%) |
Sep 08, 2023 | 17.11 | 17.35 | 16.85 | 17.07 | 44,068 | +0.07(+0.40%) |
Sep 07, 2023 | 16.60 | 17.09 | 16.54 | 17.00 | 100,495 | +0.36(+2.15%) |
Sep 06, 2023 | 16.90 | 17.25 | 16.52 | 16.65 | 38,802 | -0.23(-1.38%) |
Sep 05, 2023 | 17.25 | 17.32 | 16.82 | 16.88 | 68,704 | -0.55(-3.16%) |
Sep 01, 2023 | 17.27 | 17.47 | 17.14 | 17.43 | 45,234 | +0.40(+2.33%) |
Aug 31, 2023 | 17.41 | 17.41 | 16.94 | 17.03 | 66,968 | -0.32(-1.84%) |
Aug 30, 2023 | 16.83 | 17.55 | 16.83 | 17.35 | 86,735 | +0.47(+2.77%) |
Aug 29, 2023 | 16.65 | 16.89 | 16.53 | 16.89 | 37,437 | +0.26(+1.55%) |
Aug 28, 2023 | 16.57 | 16.88 | 16.53 | 16.63 | 52,041 | +0.10(+0.58%) |
Aug 25, 2023 | 16.64 | 16.68 | 16.28 | 16.53 | 37,667 | -0.03(-0.17%) |
Aug 24, 2023 | 16.19 | 16.60 | 16.19 | 16.56 | 56,771 | +0.29(+1.76%) |
Aug 23, 2023 | 16.31 | 16.53 | 16.08 | 16.28 | 67,842 | -0.12(-0.76%) |
Aug 22, 2023 | 17.18 | 17.27 | 16.31 | 16.40 | 74,127 | -0.86(-4.97%) |
Aug 21, 2023 | 17.60 | 17.96 | 17.26 | 17.26 | 60,307 | -0.33(-1.90%) |
Aug 18, 2023 | 17.23 | 17.83 | 17.23 | 17.59 | 47,145 | +0.20(+1.15%) |
Aug 17, 2023 | 17.39 | 17.60 | 17.29 | 17.39 | 46,203 | +0.01(+0.06%) |
Aug 16, 2023 | 17.37 | 17.77 | 17.30 | 17.38 | 43,779 | -0.12(-0.71%) |
Aug 15, 2023 | 17.90 | 17.90 | 17.34 | 17.50 | 45,746 | -0.54(-3.01%) |
Aug 14, 2023 | 18.48 | 18.48 | 17.96 | 18.05 | 39,953 | -0.44(-2.37%) |
Aug 11, 2023 | 18.38 | 18.58 | 18.32 | 18.49 | 44,766 | +0.12(+0.67%) |
Aug 10, 2023 | 18.62 | 18.79 | 18.26 | 18.36 | 29,612 | -0.18(-0.98%) |
Aug 09, 2023 | 19.19 | 19.19 | 18.46 | 18.54 | 37,880 | -0.73(-3.81%) |
Aug 08, 2023 | 19.12 | 19.43 | 19.06 | 19.28 | 45,937 | -0.25(-1.27%) |
Aug 07, 2023 | 19.52 | 19.59 | 19.27 | 19.52 | 33,290 | +0.05(+0.24%) |
Aug 04, 2023 | 19.80 | 20.09 | 19.37 | 19.48 | 33,790 | -0.30(-1.54%) |
Aug 03, 2023 | 19.57 | 20.09 | 19.32 | 19.78 | 32,115 | +0.23(+1.17%) |
Aug 02, 2023 | 19.26 | 19.62 | 19.11 | 19.55 | 39,775 | +0.17(+0.88%) |
Aug 01, 2023 | 19.21 | 19.48 | 19.08 | 19.38 | 32,514 | +0.21(+1.09%) |
Jul 31, 2023 | 19.37 | 19.81 | 19.16 | 19.17 | 39,817 | -0.11(-0.59%) |
Jul 28, 2023 | 19.39 | 20.00 | 19.17 | 19.29 | 42,220 | +0.04(+0.20%) |
Jul 27, 2023 | 19.77 | 20.13 | 19.12 | 19.25 | 38,038 | -0.30(-1.56%) |
Jul 26, 2023 | 19.37 | 19.69 | 19.26 | 19.55 | 38,087 | +0.47(+2.45%) |
Jul 25, 2023 | 19.92 | 20.02 | 19.07 | 19.09 | 39,134 | -1.05(-5.21%) |
Jul 24, 2023 | 20.21 | 21.06 | 19.85 | 20.13 | 65,339 | -0.11(-0.56%) |
Jul 21, 2023 | 20.78 | 20.78 | 20.25 | 20.25 | 37,594 | -0.48(-2.30%) |
Jul 20, 2023 | 21.10 | 21.10 | 20.52 | 20.73 | 37,668 | -0.36(-1.72%) |
Jul 19, 2023 | 20.36 | 21.20 | 20.07 | 21.09 | 50,350 | +0.71(+3.46%) |
Jul 18, 2023 | 19.46 | 20.54 | 19.46 | 20.38 | 58,625 | +0.90(+4.60%) |
Jul 17, 2023 | 18.98 | 19.72 | 18.87 | 19.49 | 43,706 | +0.62(+3.28%) |
Jul 14, 2023 | 19.39 | 19.39 | 18.58 | 18.87 | 43,113 | -0.44(-2.27%) |
Jul 13, 2023 | 19.41 | 19.71 | 19.09 | 19.31 | 32,459 | -0.10(-0.49%) |
Jul 12, 2023 | 19.73 | 19.83 | 19.30 | 19.40 | 46,479 | +0.09(+0.44%) |
Jul 11, 2023 | 19.17 | 19.38 | 18.93 | 19.32 | 33,800 | +0.19(+1.00%) |
Jul 10, 2023 | 18.99 | 19.70 | 18.89 | 19.12 | 33,968 | +0.13(+0.70%) |
Jul 07, 2023 | 18.31 | 19.23 | 18.31 | 18.99 | 72,505 | +0.71(+3.86%) |
Jul 06, 2023 | 18.77 | 18.77 | 17.90 | 18.29 | 61,522 | -0.45(-2.39%) |
Jul 05, 2023 | 19.37 | 19.37 | 18.68 | 18.73 | 56,354 | -0.64(-3.30%) |