Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.08 | 15.98 | 14.52 | 14.62 | 2,330 | -0.41(-2.73%) |
Sep 28, 2023 | 15.12 | 15.22 | 14.91 | 15.03 | 2,991 | -0.13(-0.86%) |
Sep 27, 2023 | 14.94 | 15.19 | 14.47 | 15.16 | 5,415 | +0.28(+1.88%) |
Sep 26, 2023 | 14.51 | 14.97 | 14.51 | 14.88 | 1,615 | +0.37(+2.55%) |
Sep 25, 2023 | 14.81 | 14.97 | 14.49 | 14.51 | 1,781 | -0.01(-0.07%) |
Sep 22, 2023 | 14.37 | 15.14 | 14.37 | 14.52 | 2,602 | +0.06(+0.41%) |
Sep 21, 2023 | 14.89 | 14.89 | 14.46 | 14.46 | 1,117 | -0.44(-2.95%) |
Sep 20, 2023 | 15.84 | 15.94 | 14.45 | 14.90 | 9,435 | -0.74(-4.73%) |
Sep 19, 2023 | 15.99 | 16.51 | 15.64 | 15.64 | 2,617 | +0.04(+0.26%) |
Sep 18, 2023 | 17.01 | 17.01 | 15.58 | 15.60 | 12,896 | -1.73(-9.98%) |
Sep 15, 2023 | 17.58 | 17.59 | 17.07 | 17.33 | 6,052 | -0.31(-1.76%) |
Sep 14, 2023 | 17.73 | 17.73 | 16.89 | 17.64 | 13,265 | +0.04(+0.23%) |
Sep 13, 2023 | 17.66 | 17.80 | 17.60 | 17.60 | 1,705 | -0.31(-1.73%) |
Sep 12, 2023 | 17.98 | 18.15 | 17.60 | 17.91 | 7,111 | -0.04(-0.22%) |
Sep 11, 2023 | 18.36 | 18.36 | 17.95 | 17.95 | 2,854 | -0.11(-0.61%) |
Sep 08, 2023 | 18.29 | 18.98 | 18.06 | 18.06 | 12,504 | -0.43(-2.33%) |
Sep 07, 2023 | 18.00 | 18.57 | 17.72 | 18.49 | 9,120 | +0.49(+2.72%) |
Sep 06, 2023 | 19.02 | 19.02 | 18.00 | 18.00 | 7,147 | -0.57(-3.07%) |
Sep 05, 2023 | 19.10 | 19.39 | 18.51 | 18.57 | 11,649 | -1.42(-7.10%) |
Sep 01, 2023 | 20.00 | 20.21 | 18.56 | 19.99 | 13,650 | +0.04(+0.20%) |
Aug 31, 2023 | 20.21 | 20.40 | 19.95 | 19.95 | 3,112 | -0.11(-0.55%) |
Aug 30, 2023 | 20.38 | 20.42 | 20.06 | 20.06 | 2,025 | -0.35(-1.71%) |
Aug 29, 2023 | 20.08 | 20.75 | 19.81 | 20.41 | 7,359 | +0.21(+1.04%) |
Aug 28, 2023 | 20.17 | 20.51 | 20.17 | 20.20 | 2,707 | -0.47(-2.27%) |
Aug 25, 2023 | 20.91 | 20.91 | 20.53 | 20.67 | 1,049 | -0.01(-0.05%) |
Aug 24, 2023 | 20.68 | 20.68 | 20.30 | 20.68 | 1,449 | -0.42(-1.99%) |
Aug 23, 2023 | 21.23 | 22.61 | 20.68 | 21.10 | 7,444 | -0.10(-0.47%) |
Aug 22, 2023 | 21.19 | 23.14 | 20.81 | 21.20 | 11,135 | -0.10(-0.47%) |
Aug 21, 2023 | 22.00 | 22.00 | 21.30 | 21.30 | 2,784 | -0.69(-3.14%) |
Aug 18, 2023 | 20.14 | 21.99 | 20.14 | 21.99 | 10,197 | +1.77(+8.75%) |
Aug 17, 2023 | 20.83 | 21.00 | 20.17 | 20.22 | 2,483 | -0.34(-1.65%) |
Aug 16, 2023 | 20.29 | 21.88 | 20.05 | 20.56 | 6,976 | +0.41(+2.03%) |
Aug 15, 2023 | 19.85 | 20.15 | 19.85 | 20.15 | 1,393 | -0.27(-1.32%) |
Aug 14, 2023 | 20.08 | 20.53 | 20.03 | 20.42 | 3,403 | +0.03(+0.15%) |
Aug 11, 2023 | 20.01 | 20.41 | 20.01 | 20.39 | 2,775 | -0.10(-0.49%) |
Aug 10, 2023 | 20.30 | 20.80 | 19.30 | 20.49 | 9,316 | +0.49(+2.45%) |
Aug 09, 2023 | 18.47 | 20.48 | 18.47 | 20.00 | 8,671 | +0.85(+4.44%) |
Aug 08, 2023 | 19.20 | 19.22 | 18.50 | 19.15 | 5,431 | +0.13(+0.68%) |
Aug 07, 2023 | 19.26 | 19.26 | 19.02 | 19.02 | 1,139 | -0.09(-0.47%) |
Aug 04, 2023 | 18.74 | 19.11 | 18.74 | 19.11 | 1,099 | -0.08(-0.42%) |
Aug 03, 2023 | 18.51 | 19.40 | 18.05 | 19.19 | 15,542 | +1.32(+7.39%) |
Aug 02, 2023 | 17.62 | 17.87 | 17.62 | 17.87 | 1,377 | -0.01(-0.06%) |
Aug 01, 2023 | 18.69 | 18.86 | 17.88 | 17.88 | 8,096 | -1.02(-5.40%) |
Jul 31, 2023 | 19.07 | 19.18 | 18.90 | 18.90 | 1,641 | +0.03(+0.16%) |
Jul 28, 2023 | 19.42 | 19.42 | 18.58 | 18.87 | 6,518 | -0.22(-1.15%) |
Jul 27, 2023 | 19.14 | 19.32 | 19.00 | 19.09 | 7,251 | +0.01(+0.05%) |
Jul 26, 2023 | 19.49 | 19.49 | 19.08 | 19.08 | 1,418 | -0.41(-2.10%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.36 | 19.49 | 1,069 | +0.16(+0.83%) |
Jul 24, 2023 | 19.75 | 19.75 | 19.07 | 19.33 | 3,415 | -0.27(-1.38%) |
Jul 21, 2023 | 19.60 | 19.64 | 19.41 | 19.60 | 2,452 | +0.29(+1.50%) |
Jul 20, 2023 | 19.70 | 19.70 | 19.29 | 19.31 | 3,752 | -0.37(-1.88%) |
Jul 19, 2023 | 19.37 | 19.91 | 19.37 | 19.68 | 4,311 | +0.08(+0.41%) |
Jul 18, 2023 | 19.25 | 19.94 | 19.01 | 19.60 | 5,302 | +0.21(+1.08%) |
Jul 17, 2023 | 19.12 | 19.53 | 19.12 | 19.39 | 5,060 | +0.08(+0.41%) |
Jul 14, 2023 | 19.65 | 19.65 | 19.11 | 19.31 | 5,547 | -0.37(-1.88%) |
Jul 13, 2023 | 19.00 | 19.95 | 19.00 | 19.68 | 6,097 | +0.52(+2.71%) |
Jul 12, 2023 | 18.85 | 19.49 | 18.85 | 19.16 | 4,705 | -0.20(-1.03%) |
Jul 11, 2023 | 19.72 | 19.81 | 19.11 | 19.36 | 8,017 | -0.25(-1.27%) |
Jul 10, 2023 | 19.15 | 21.11 | 19.15 | 19.61 | 15,075 | -0.95(-4.62%) |
Jul 07, 2023 | 20.90 | 20.90 | 18.60 | 20.56 | 23,235 | +0.16(+0.78%) |
Jul 06, 2023 | 21.51 | 22.13 | 20.40 | 20.40 | 5,242 | -1.05(-4.90%) |
Jul 05, 2023 | 21.70 | 22.26 | 21.45 | 21.45 | 3,228 | -0.20(-0.92%) |