Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.38 | 18.70 | 18.02 | 18.20 | 1,560,640 | +0.14(+0.78%) |
Sep 28, 2023 | 17.46 | 18.21 | 17.38 | 18.06 | 1,674,732 | +0.78(+4.51%) |
Sep 27, 2023 | 16.75 | 17.55 | 16.60 | 17.28 | 1,787,204 | +0.67(+4.03%) |
Sep 26, 2023 | 16.81 | 16.96 | 16.59 | 16.61 | 732,413 | -0.34(-2.01%) |
Sep 25, 2023 | 17.14 | 17.09 | 16.89 | 16.95 | 846,276 | -0.49(-2.81%) |
Sep 22, 2023 | 17.40 | 17.63 | 17.36 | 17.44 | 1,358,426 | +0.14(+0.81%) |
Sep 21, 2023 | 17.51 | 17.66 | 17.30 | 17.30 | 489,706 | -0.40(-2.26%) |
Sep 20, 2023 | 17.58 | 17.94 | 17.57 | 17.70 | 605,569 | +0.21(+1.20%) |
Sep 19, 2023 | 17.31 | 17.50 | 17.24 | 17.49 | 485,473 | +0.18(+1.04%) |
Sep 18, 2023 | 17.48 | 17.51 | 17.22 | 17.31 | 390,866 | -0.22(-1.25%) |
Sep 15, 2023 | 17.62 | 17.73 | 17.48 | 17.53 | 766,972 | -0.24(-1.35%) |
Sep 14, 2023 | 17.31 | 17.82 | 17.31 | 17.77 | 579,224 | +0.71(+4.16%) |
Sep 13, 2023 | 17.22 | 17.27 | 16.91 | 17.06 | 473,953 | -0.17(-0.99%) |
Sep 12, 2023 | 17.33 | 17.43 | 17.16 | 17.23 | 431,014 | -0.14(-0.81%) |
Sep 11, 2023 | 17.70 | 17.88 | 17.36 | 17.37 | 589,213 | -0.13(-0.74%) |
Sep 08, 2023 | 17.53 | 17.85 | 17.39 | 17.50 | 545,074 | +0.02(+0.11%) |
Sep 07, 2023 | 17.47 | 17.55 | 17.20 | 17.48 | 476,942 | -0.07(-0.40%) |
Sep 06, 2023 | 17.69 | 17.93 | 17.41 | 17.55 | 605,947 | -0.07(-0.40%) |
Sep 05, 2023 | 17.36 | 17.68 | 17.20 | 17.62 | 772,865 | -0.48(-2.65%) |
Sep 01, 2023 | 18.23 | 18.36 | 17.98 | 18.10 | 445,568 | +0.10(+0.56%) |
Aug 31, 2023 | 17.72 | 18.07 | 17.65 | 18.00 | 720,910 | +0.29(+1.64%) |
Aug 30, 2023 | 17.55 | 17.95 | 17.52 | 17.71 | 432,355 | +0.10(+0.57%) |
Aug 29, 2023 | 17.03 | 17.63 | 16.94 | 17.61 | 476,592 | +0.52(+3.04%) |
Aug 28, 2023 | 16.81 | 17.19 | 16.73 | 17.09 | 525,855 | +0.16(+0.95%) |
Aug 25, 2023 | 17.22 | 17.33 | 16.70 | 16.93 | 295,244 | -0.17(-0.99%) |
Aug 24, 2023 | 17.15 | 17.35 | 16.93 | 17.10 | 332,965 | -0.19(-1.10%) |
Aug 23, 2023 | 17.35 | 17.59 | 17.16 | 17.29 | 665,177 | +0.05(+0.29%) |
Aug 22, 2023 | 17.25 | 17.28 | 17.03 | 17.24 | 433,837 | +0.17(+1.00%) |
Aug 21, 2023 | 17.18 | 17.28 | 16.90 | 17.07 | 297,413 | -0.10(-0.58%) |
Aug 18, 2023 | 16.99 | 17.38 | 16.89 | 17.17 | 531,792 | -0.03(-0.17%) |
Aug 17, 2023 | 17.11 | 17.43 | 17.00 | 17.20 | 522,929 | +0.23(+1.36%) |
Aug 16, 2023 | 17.13 | 17.32 | 16.95 | 16.97 | 336,648 | -0.14(-0.82%) |
Aug 15, 2023 | 17.38 | 17.38 | 17.07 | 17.11 | 364,607 | -0.43(-2.45%) |
Aug 14, 2023 | 17.43 | 17.60 | 17.29 | 17.54 | 621,342 | -0.05(-0.28%) |
Aug 11, 2023 | 17.87 | 17.87 | 17.47 | 17.59 | 593,024 | -0.35(-1.95%) |
Aug 10, 2023 | 18.07 | 18.35 | 17.82 | 17.94 | 361,236 | -0.02(-0.11%) |
Aug 09, 2023 | 18.12 | 18.23 | 17.73 | 17.96 | 536,572 | -0.16(-0.88%) |
Aug 08, 2023 | 17.95 | 18.13 | 17.62 | 18.12 | 492,719 | -0.13(-0.71%) |
Aug 07, 2023 | 18.31 | 18.45 | 18.14 | 18.25 | 453,181 | +0.04(+0.22%) |
Aug 04, 2023 | 18.31 | 18.54 | 18.18 | 18.21 | 492,072 | -0.12(-0.65%) |
Aug 03, 2023 | 18.22 | 18.72 | 18.18 | 18.33 | 470,820 | -0.02(-0.11%) |
Aug 02, 2023 | 18.52 | 18.75 | 18.28 | 18.35 | 632,391 | -0.47(-2.50%) |
Aug 01, 2023 | 19.00 | 19.07 | 18.81 | 18.82 | 590,904 | -0.27(-1.41%) |
Jul 31, 2023 | 18.97 | 19.14 | 18.83 | 19.09 | 638,970 | +0.10(+0.53%) |
Jul 28, 2023 | 18.23 | 19.46 | 18.18 | 18.99 | 897,277 | +0.07(+0.37%) |
Jul 27, 2023 | 19.22 | 19.22 | 18.67 | 18.92 | 1,082,697 | +0.17(+0.91%) |
Jul 26, 2023 | 19.00 | 19.28 | 18.56 | 18.75 | 1,517,122 | +0.92(+5.16%) |
Jul 25, 2023 | 17.65 | 18.01 | 17.59 | 17.83 | 1,317,010 | +0.24(+1.36%) |
Jul 24, 2023 | 17.63 | 17.79 | 17.43 | 17.59 | 372,553 | -0.04(-0.23%) |
Jul 21, 2023 | 17.70 | 17.82 | 17.51 | 17.63 | 378,830 | -0.04(-0.23%) |
Jul 20, 2023 | 17.81 | 17.84 | 17.54 | 17.67 | 376,448 | -0.03(-0.17%) |
Jul 19, 2023 | 17.96 | 18.02 | 17.57 | 17.70 | 615,622 | -0.25(-1.39%) |
Jul 18, 2023 | 18.00 | 18.16 | 17.91 | 17.95 | 411,350 | +0.00(+0.00%) |
Jul 17, 2023 | 17.57 | 17.96 | 17.54 | 17.95 | 342,593 | +0.17(+0.96%) |
Jul 14, 2023 | 18.32 | 18.39 | 17.72 | 17.78 | 530,442 | -0.65(-3.53%) |
Jul 13, 2023 | 17.92 | 18.43 | 17.85 | 18.43 | 745,890 | +0.60(+3.37%) |
Jul 12, 2023 | 17.58 | 18.05 | 17.41 | 17.83 | 739,654 | +0.61(+3.54%) |
Jul 11, 2023 | 17.05 | 17.24 | 16.93 | 17.22 | 430,944 | +0.16(+0.94%) |
Jul 10, 2023 | 16.85 | 17.23 | 16.85 | 17.06 | 442,355 | +0.07(+0.41%) |
Jul 07, 2023 | 16.57 | 17.14 | 16.41 | 16.99 | 605,467 | +0.51(+3.09%) |
Jul 06, 2023 | 16.67 | 16.70 | 16.01 | 16.48 | 715,804 | -0.36(-2.14%) |
Jul 05, 2023 | 17.05 | 17.14 | 16.81 | 16.84 | 570,460 | -0.33(-1.92%) |