Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.08 | 14.38 | 13.96 | 14.03 | 571,016 | +0.17(+1.23%) |
Sep 28, 2023 | 13.90 | 14.09 | 13.47 | 13.86 | 780,614 | +0.02(+0.14%) |
Sep 27, 2023 | 14.22 | 14.28 | 13.64 | 13.84 | 783,911 | -0.16(-1.14%) |
Sep 26, 2023 | 14.25 | 14.52 | 13.70 | 14.00 | 732,877 | -0.43(-2.98%) |
Sep 25, 2023 | 14.05 | 14.41 | 14.25 | 14.43 | 523,958 | +0.35(+2.49%) |
Sep 22, 2023 | 14.36 | 14.47 | 13.97 | 14.08 | 659,768 | -0.20(-1.40%) |
Sep 21, 2023 | 14.36 | 14.72 | 14.26 | 14.28 | 631,662 | -0.35(-2.39%) |
Sep 20, 2023 | 14.89 | 15.13 | 14.62 | 14.63 | 584,455 | -0.17(-1.15%) |
Sep 19, 2023 | 14.93 | 14.93 | 14.59 | 14.80 | 436,106 | -0.17(-1.14%) |
Sep 18, 2023 | 15.37 | 15.39 | 14.97 | 14.97 | 584,720 | -0.40(-2.60%) |
Sep 15, 2023 | 15.67 | 15.79 | 15.37 | 15.37 | 428,376 | -0.39(-2.47%) |
Sep 14, 2023 | 15.54 | 15.92 | 15.48 | 15.76 | 489,139 | +0.35(+2.27%) |
Sep 13, 2023 | 15.66 | 15.76 | 15.08 | 15.41 | 978,728 | -0.41(-2.59%) |
Sep 12, 2023 | 15.96 | 16.20 | 15.79 | 15.82 | 377,171 | -0.36(-2.22%) |
Sep 11, 2023 | 15.91 | 16.32 | 15.70 | 16.18 | 466,246 | +0.38(+2.41%) |
Sep 08, 2023 | 16.10 | 16.24 | 15.71 | 15.80 | 1,016,241 | -0.31(-1.92%) |
Sep 07, 2023 | 15.82 | 16.48 | 15.45 | 16.11 | 787,647 | -0.05(-0.31%) |
Sep 06, 2023 | 16.35 | 16.46 | 15.98 | 16.16 | 403,537 | -0.16(-0.98%) |
Sep 05, 2023 | 16.27 | 16.36 | 16.04 | 16.32 | 386,097 | -0.05(-0.31%) |
Sep 01, 2023 | 16.57 | 16.64 | 16.31 | 16.37 | 317,085 | +0.04(+0.24%) |
Aug 31, 2023 | 15.67 | 16.36 | 15.60 | 16.33 | 637,427 | +0.56(+3.55%) |
Aug 30, 2023 | 15.58 | 15.96 | 15.52 | 15.77 | 491,636 | +0.08(+0.51%) |
Aug 29, 2023 | 14.97 | 15.70 | 14.86 | 15.69 | 737,022 | +0.79(+5.30%) |
Aug 28, 2023 | 14.94 | 15.20 | 14.88 | 14.90 | 423,346 | +0.10(+0.68%) |
Aug 25, 2023 | 14.71 | 14.96 | 14.45 | 14.80 | 558,302 | +0.07(+0.48%) |
Aug 24, 2023 | 15.40 | 15.40 | 14.70 | 14.73 | 559,419 | -0.61(-3.98%) |
Aug 23, 2023 | 14.95 | 15.42 | 14.95 | 15.34 | 468,374 | +0.33(+2.20%) |
Aug 22, 2023 | 15.58 | 15.63 | 14.74 | 15.01 | 599,622 | -0.59(-3.78%) |
Aug 21, 2023 | 15.63 | 15.81 | 15.38 | 15.60 | 377,088 | +0.04(+0.26%) |
Aug 18, 2023 | 14.74 | 15.57 | 14.58 | 15.56 | 730,206 | +0.52(+3.46%) |
Aug 17, 2023 | 15.60 | 15.60 | 14.98 | 15.04 | 695,310 | -0.48(-3.09%) |
Aug 16, 2023 | 15.58 | 15.69 | 15.45 | 15.52 | 368,921 | -0.20(-1.27%) |
Aug 15, 2023 | 15.96 | 16.09 | 15.65 | 15.72 | 580,040 | -0.43(-2.66%) |
Aug 14, 2023 | 15.64 | 16.34 | 15.62 | 16.15 | 587,478 | +0.29(+1.83%) |
Aug 11, 2023 | 15.67 | 15.96 | 15.64 | 15.86 | 522,248 | -0.14(-0.88%) |
Aug 10, 2023 | 16.88 | 16.91 | 15.93 | 16.00 | 1,286,757 | -0.71(-4.25%) |
Aug 09, 2023 | 16.83 | 17.02 | 16.46 | 16.71 | 1,060,626 | -0.22(-1.30%) |
Aug 08, 2023 | 17.46 | 17.79 | 16.82 | 16.93 | 1,114,492 | -0.91(-5.10%) |
Aug 07, 2023 | 17.82 | 17.91 | 17.18 | 17.84 | 825,692 | +0.03(+0.17%) |
Aug 04, 2023 | 17.63 | 18.05 | 17.12 | 17.81 | 984,078 | +0.38(+2.18%) |
Aug 03, 2023 | 16.66 | 17.59 | 15.61 | 17.43 | 1,807,290 | +1.21(+7.46%) |
Aug 02, 2023 | 16.90 | 16.90 | 16.08 | 16.22 | 1,192,713 | -1.03(-5.97%) |
Aug 01, 2023 | 17.45 | 17.45 | 17.10 | 17.25 | 627,978 | -0.33(-1.88%) |
Jul 31, 2023 | 17.26 | 17.76 | 17.22 | 17.58 | 1,091,985 | +0.37(+2.15%) |
Jul 28, 2023 | 17.19 | 17.37 | 16.87 | 17.21 | 886,337 | +0.43(+2.56%) |
Jul 27, 2023 | 17.46 | 17.56 | 16.66 | 16.78 | 593,686 | -0.30(-1.76%) |
Jul 26, 2023 | 16.93 | 17.20 | 16.86 | 17.08 | 393,435 | -0.01(-0.06%) |
Jul 25, 2023 | 17.29 | 17.43 | 17.05 | 17.09 | 451,444 | -0.08(-0.47%) |
Jul 24, 2023 | 17.57 | 17.69 | 17.10 | 17.17 | 663,738 | -0.37(-2.11%) |
Jul 21, 2023 | 17.81 | 17.93 | 17.45 | 17.54 | 735,958 | -0.12(-0.68%) |
Jul 20, 2023 | 18.03 | 18.04 | 17.45 | 17.66 | 686,558 | -0.55(-3.02%) |
Jul 19, 2023 | 18.40 | 18.73 | 17.79 | 18.21 | 1,117,350 | -0.09(-0.49%) |
Jul 18, 2023 | 18.06 | 18.35 | 17.79 | 18.30 | 458,493 | +0.22(+1.22%) |
Jul 17, 2023 | 17.95 | 18.23 | 17.67 | 18.08 | 351,609 | +0.31(+1.74%) |
Jul 14, 2023 | 18.44 | 18.44 | 17.65 | 17.77 | 717,567 | -0.68(-3.69%) |
Jul 13, 2023 | 18.08 | 18.61 | 17.90 | 18.45 | 939,789 | +0.64(+3.59%) |
Jul 12, 2023 | 17.97 | 17.97 | 17.66 | 17.81 | 824,847 | +0.27(+1.54%) |
Jul 11, 2023 | 17.32 | 17.56 | 17.11 | 17.54 | 954,354 | +0.43(+2.51%) |
Jul 10, 2023 | 16.53 | 17.14 | 16.48 | 17.11 | 604,282 | +0.42(+2.52%) |
Jul 07, 2023 | 16.42 | 17.14 | 16.31 | 16.69 | 868,417 | +0.42(+2.58%) |
Jul 06, 2023 | 16.80 | 16.80 | 16.13 | 16.27 | 875,928 | -0.86(-5.02%) |
Jul 05, 2023 | 16.83 | 17.27 | 16.51 | 17.13 | 876,919 | +0.12(+0.71%) |