Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.90 | 20.05 | 19.84 | 19.97 | 7,208 | -0.07(-0.37%) |
Sep 28, 2023 | 19.93 | 20.18 | 19.93 | 20.04 | 6,838 | +0.15(+0.77%) |
Sep 27, 2023 | 19.77 | 20.24 | 19.77 | 19.89 | 17,378 | -0.24(-1.17%) |
Sep 26, 2023 | 20.39 | 20.40 | 19.98 | 20.12 | 2,900 | -0.26(-1.30%) |
Sep 25, 2023 | 19.92 | 20.39 | 20.39 | 20.39 | 3,581 | +0.29(+1.46%) |
Sep 22, 2023 | 20.13 | 20.56 | 19.82 | 20.09 | 49,045 | -0.22(-1.06%) |
Sep 21, 2023 | 20.25 | 20.31 | 19.69 | 20.31 | 5,641 | +0.44(+2.22%) |
Sep 20, 2023 | 19.58 | 20.17 | 19.11 | 19.87 | 11,933 | +0.37(+1.89%) |
Sep 19, 2023 | 19.53 | 19.68 | 19.11 | 19.50 | 9,071 | -0.02(-0.10%) |
Sep 18, 2023 | 19.77 | 19.77 | 19.26 | 19.52 | 2,219 | -0.14(-0.72%) |
Sep 15, 2023 | 19.46 | 19.67 | 19.46 | 19.66 | 6,539 | +0.22(+1.13%) |
Sep 14, 2023 | 19.35 | 19.44 | 19.25 | 19.44 | 848 | +0.24(+1.26%) |
Sep 13, 2023 | 18.65 | 19.45 | 18.65 | 19.20 | 10,690 | +0.58(+3.10%) |
Sep 12, 2023 | 19.21 | 19.21 | 18.45 | 18.62 | 22,116 | -0.65(-3.38%) |
Sep 11, 2023 | 19.40 | 19.44 | 18.90 | 19.27 | 8,927 | -0.07(-0.34%) |
Sep 08, 2023 | 19.19 | 19.42 | 18.99 | 19.34 | 23,185 | +0.15(+0.76%) |
Sep 07, 2023 | 19.25 | 19.48 | 19.20 | 19.20 | 1,443 | +0.17(+0.89%) |
Sep 06, 2023 | 18.79 | 19.03 | 18.79 | 19.03 | 484 | +0.39(+2.11%) |
Sep 05, 2023 | 18.64 | 18.81 | 18.38 | 18.63 | 13,947 | -0.19(-1.01%) |
Sep 01, 2023 | 18.53 | 19.05 | 18.53 | 18.82 | 2,316 | +0.42(+2.27%) |
Aug 31, 2023 | 18.51 | 18.51 | 18.08 | 18.41 | 10,635 | -0.70(-3.66%) |
Aug 30, 2023 | 19.27 | 19.27 | 18.55 | 19.11 | 10,713 | +0.02(+0.10%) |
Aug 29, 2023 | 19.21 | 19.21 | 18.83 | 19.09 | 10,367 | +0.67(+3.63%) |
Aug 28, 2023 | 18.46 | 18.46 | 18.34 | 18.42 | 2,474 | +0.00(+0.00%) |
Aug 25, 2023 | 18.15 | 18.42 | 17.85 | 18.42 | 9,101 | +0.08(+0.46%) |
Aug 24, 2023 | 18.26 | 18.33 | 18.04 | 18.33 | 4,355 | -0.09(-0.51%) |
Aug 23, 2023 | 17.82 | 18.43 | 17.82 | 18.43 | 3,713 | +0.29(+1.61%) |
Aug 22, 2023 | 18.25 | 18.25 | 18.06 | 18.14 | 5,874 | -0.15(-0.82%) |
Aug 21, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 147 | +0.26(+1.44%) |
Aug 18, 2023 | 17.70 | 18.03 | 17.70 | 18.03 | 1,394 | -0.01(-0.08%) |
Aug 17, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 128 | -0.30(-1.64%) |
Aug 16, 2023 | 18.36 | 18.36 | 18.10 | 18.34 | 1,009 | -0.16(-0.87%) |
Aug 15, 2023 | 18.50 | 18.50 | 18.36 | 18.50 | 1,178 | +0.00(+0.00%) |
Aug 14, 2023 | 18.36 | 18.50 | 18.36 | 18.50 | 2,527 | +0.00(+0.00%) |
Aug 11, 2023 | 18.43 | 18.50 | 18.43 | 18.50 | 551 | +0.00(+0.00%) |
Aug 10, 2023 | 18.25 | 18.50 | 18.25 | 18.50 | 3,136 | +0.45(+2.47%) |
Aug 09, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 459 | -0.28(-1.51%) |
Aug 08, 2023 | 18.10 | 18.44 | 18.10 | 18.33 | 16,689 | +0.30(+1.64%) |
Aug 07, 2023 | 17.89 | 18.17 | 17.89 | 18.04 | 10,065 | +0.76(+4.39%) |
Aug 04, 2023 | 17.41 | 18.17 | 17.28 | 17.28 | 7,804 | -0.09(-0.54%) |
Aug 03, 2023 | 17.46 | 17.89 | 17.34 | 17.37 | 16,778 | -0.27(-1.55%) |
Aug 02, 2023 | 17.64 | 17.65 | 17.64 | 17.65 | 547 | -0.31(-1.73%) |
Aug 01, 2023 | 18.06 | 18.17 | 17.92 | 17.96 | 2,544 | +0.01(+0.08%) |
Jul 31, 2023 | 17.78 | 18.13 | 17.65 | 17.94 | 7,707 | +0.47(+2.67%) |
Jul 28, 2023 | 17.49 | 17.49 | 17.10 | 17.48 | 1,808 | -0.01(-0.06%) |
Jul 27, 2023 | 17.54 | 18.15 | 17.27 | 17.49 | 26,320 | -0.45(-2.52%) |
Jul 26, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 324 | +0.09(+0.53%) |
Jul 25, 2023 | 18.09 | 18.15 | 17.44 | 17.84 | 11,744 | -0.08(-0.45%) |
Jul 24, 2023 | 17.76 | 17.92 | 17.66 | 17.92 | 5,465 | -0.16(-0.91%) |
Jul 21, 2023 | 17.94 | 18.09 | 17.94 | 18.09 | 1,075 | +0.12(+0.68%) |
Jul 20, 2023 | 18.14 | 18.14 | 17.88 | 17.97 | 929 | -0.02(-0.10%) |
Jul 19, 2023 | 17.84 | 17.98 | 17.70 | 17.98 | 3,241 | -0.04(-0.24%) |
Jul 18, 2023 | 18.00 | 18.03 | 17.92 | 18.03 | 2,459 | +0.31(+1.73%) |
Jul 17, 2023 | 17.50 | 17.75 | 17.50 | 17.72 | 6,838 | +0.00(+0.00%) |
Jul 14, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 175 | +0.24(+1.39%) |
Jul 13, 2023 | 17.57 | 17.79 | 17.37 | 17.48 | 11,011 | -0.21(-1.16%) |
Jul 12, 2023 | 17.91 | 17.95 | 17.50 | 17.68 | 2,701 | -0.01(-0.05%) |
Jul 11, 2023 | 17.45 | 17.69 | 17.45 | 17.69 | 128 | +0.24(+1.40%) |
Jul 10, 2023 | 17.42 | 17.82 | 17.33 | 17.45 | 874 | -0.08(-0.43%) |
Jul 07, 2023 | 17.54 | 17.91 | 17.47 | 17.52 | 4,611 | -0.16(-0.93%) |
Jul 06, 2023 | 17.57 | 17.69 | 17.44 | 17.69 | 3,966 | +0.00(+0.00%) |
Jul 05, 2023 | 17.80 | 17.80 | 17.42 | 17.69 | 5,726 | +0.03(+0.19%) |