Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.59 | 17.59 | 17.19 | 17.23 | 2,576,457 | -0.33(-1.86%) |
Sep 28, 2023 | 17.40 | 17.63 | 17.39 | 17.56 | 756,321 | +0.13(+0.74%) |
Sep 27, 2023 | 17.22 | 17.53 | 17.16 | 17.43 | 1,511,899 | +0.46(+2.68%) |
Sep 26, 2023 | 16.93 | 17.10 | 16.91 | 16.97 | 3,580,660 | -0.14(-0.81%) |
Sep 25, 2023 | 16.84 | 17.12 | 17.05 | 17.11 | 1,117,269 | +0.24(+1.41%) |
Sep 22, 2023 | 17.01 | 17.11 | 16.85 | 16.88 | 1,259,658 | +0.00(+0.00%) |
Sep 21, 2023 | 17.22 | 17.28 | 16.86 | 16.88 | 569,350 | -0.26(-1.49%) |
Sep 20, 2023 | 17.23 | 17.44 | 17.11 | 17.13 | 1,648,125 | -0.22(-1.25%) |
Sep 19, 2023 | 17.68 | 17.68 | 17.27 | 17.35 | 8,565,551 | -0.17(-0.96%) |
Sep 18, 2023 | 17.61 | 17.67 | 17.47 | 17.52 | 1,426,102 | +0.03(+0.17%) |
Sep 15, 2023 | 17.69 | 17.76 | 17.47 | 17.49 | 1,472,208 | -0.31(-1.72%) |
Sep 14, 2023 | 17.85 | 17.91 | 17.74 | 17.79 | 2,025,334 | +0.18(+1.01%) |
Sep 13, 2023 | 17.79 | 17.84 | 17.54 | 17.61 | 2,268,437 | -0.18(-1.00%) |
Sep 12, 2023 | 17.55 | 17.81 | 17.55 | 17.79 | 1,024,326 | +0.41(+2.38%) |
Sep 11, 2023 | 17.73 | 17.78 | 17.32 | 17.38 | 2,734,612 | -0.24(-1.34%) |
Sep 08, 2023 | 17.52 | 17.74 | 17.52 | 17.61 | 1,042,373 | +0.20(+1.13%) |
Sep 07, 2023 | 17.42 | 17.55 | 17.37 | 17.42 | 1,522,517 | -0.05(-0.28%) |
Sep 06, 2023 | 17.48 | 17.63 | 17.36 | 17.47 | 3,386,865 | -0.08(-0.45%) |
Sep 05, 2023 | 17.67 | 17.78 | 17.55 | 17.55 | 2,451,722 | -0.06(-0.34%) |
Sep 01, 2023 | 17.47 | 17.65 | 17.47 | 17.60 | 2,047,566 | +0.33(+1.88%) |
Aug 31, 2023 | 17.32 | 17.33 | 17.13 | 17.28 | 925,468 | +0.04(+0.23%) |
Aug 30, 2023 | 17.22 | 17.31 | 17.17 | 17.24 | 1,004,989 | +0.06(+0.34%) |
Aug 29, 2023 | 17.10 | 17.19 | 16.93 | 17.18 | 1,419,326 | +0.10(+0.58%) |
Aug 28, 2023 | 17.06 | 17.22 | 16.97 | 17.08 | 2,336,261 | +0.11(+0.64%) |
Aug 25, 2023 | 16.92 | 17.06 | 16.78 | 16.97 | 1,098,530 | +0.14(+0.82%) |
Aug 24, 2023 | 16.80 | 17.02 | 16.80 | 16.84 | 1,138,800 | -0.09(-0.52%) |
Aug 23, 2023 | 16.89 | 16.99 | 16.74 | 16.92 | 2,323,459 | -0.16(-0.92%) |
Aug 22, 2023 | 17.26 | 17.32 | 17.07 | 17.08 | 2,081,621 | -0.17(-0.97%) |
Aug 21, 2023 | 17.31 | 17.39 | 17.09 | 17.25 | 1,630,109 | +0.04(+0.23%) |
Aug 18, 2023 | 16.99 | 17.24 | 16.99 | 17.21 | 1,370,949 | +0.09(+0.52%) |
Aug 17, 2023 | 17.19 | 17.34 | 17.12 | 17.12 | 1,352,611 | +0.18(+1.05%) |
Aug 16, 2023 | 17.01 | 17.22 | 16.93 | 16.94 | 2,366,214 | -0.08(-0.46%) |
Aug 15, 2023 | 17.14 | 17.18 | 16.97 | 17.02 | 1,536,275 | -0.33(-1.87%) |
Aug 14, 2023 | 17.41 | 17.43 | 17.22 | 17.35 | 1,242,365 | -0.12(-0.68%) |
Aug 11, 2023 | 17.24 | 17.50 | 17.24 | 17.47 | 1,231,291 | +0.20(+1.14%) |
Aug 10, 2023 | 17.43 | 17.55 | 17.17 | 17.27 | 2,023,422 | -0.16(-0.90%) |
Aug 09, 2023 | 17.41 | 17.64 | 17.30 | 17.43 | 1,878,286 | +0.23(+1.32%) |
Aug 08, 2023 | 16.82 | 17.21 | 16.71 | 17.20 | 1,592,040 | +0.10(+0.58%) |
Aug 07, 2023 | 17.09 | 17.21 | 17.03 | 17.10 | 1,559,483 | +0.08(+0.46%) |
Aug 04, 2023 | 17.06 | 17.27 | 16.96 | 17.02 | 1,215,058 | +0.05(+0.29%) |
Aug 03, 2023 | 16.72 | 17.10 | 16.66 | 16.97 | 1,311,759 | +0.30(+1.77%) |
Aug 02, 2023 | 16.82 | 16.85 | 16.52 | 16.68 | 1,262,309 | -0.29(-1.68%) |
Aug 01, 2023 | 16.85 | 16.98 | 16.75 | 16.96 | 939,810 | -0.04(-0.23%) |
Jul 31, 2023 | 16.87 | 17.01 | 16.87 | 17.00 | 965,945 | +0.23(+1.35%) |
Jul 28, 2023 | 16.62 | 16.79 | 16.50 | 16.78 | 1,173,994 | +0.26(+1.55%) |
Jul 27, 2023 | 16.74 | 16.83 | 16.46 | 16.52 | 1,190,613 | -0.11(-0.65%) |
Jul 26, 2023 | 16.37 | 16.69 | 16.37 | 16.63 | 1,347,219 | +0.09(+0.54%) |
Jul 25, 2023 | 16.46 | 16.66 | 16.37 | 16.54 | 1,077,010 | +0.05(+0.30%) |
Jul 24, 2023 | 16.35 | 16.61 | 16.34 | 16.49 | 1,021,119 | +0.22(+1.33%) |
Jul 21, 2023 | 16.26 | 16.33 | 16.16 | 16.27 | 1,087,020 | +0.06(+0.36%) |
Jul 20, 2023 | 16.18 | 16.24 | 16.09 | 16.22 | 1,798,634 | +0.17(+1.04%) |
Jul 19, 2023 | 15.98 | 16.18 | 15.97 | 16.05 | 1,005,603 | +0.07(+0.43%) |
Jul 18, 2023 | 15.69 | 16.10 | 15.64 | 15.98 | 1,915,228 | +0.33(+2.14%) |
Jul 17, 2023 | 15.55 | 15.72 | 15.50 | 15.64 | 1,278,354 | +0.06(+0.38%) |
Jul 14, 2023 | 15.97 | 15.97 | 15.56 | 15.58 | 2,311,358 | -0.46(-2.89%) |
Jul 13, 2023 | 16.05 | 16.23 | 15.96 | 16.05 | 2,849,306 | +0.03(+0.18%) |
Jul 12, 2023 | 16.04 | 16.13 | 15.94 | 16.02 | 1,647,022 | +0.09(+0.56%) |
Jul 11, 2023 | 15.64 | 15.94 | 15.58 | 15.93 | 1,234,415 | +0.39(+2.54%) |
Jul 10, 2023 | 15.40 | 15.56 | 15.37 | 15.54 | 1,880,086 | +0.11(+0.70%) |
Jul 07, 2023 | 14.99 | 15.61 | 14.99 | 15.43 | 1,704,514 | +0.36(+2.42%) |
Jul 06, 2023 | 15.22 | 15.31 | 14.87 | 15.06 | 3,062,347 | -0.31(-1.99%) |
Jul 05, 2023 | 15.52 | 15.52 | 15.29 | 15.37 | 1,514,377 | -0.07(-0.45%) |