Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.01 | 16.09 | 15.91 | 15.97 | 422,943 | +0.05(+0.30%) |
Sep 28, 2023 | 15.84 | 15.94 | 15.82 | 15.92 | 361,461 | +0.05(+0.30%) |
Sep 27, 2023 | 15.96 | 15.96 | 15.82 | 15.88 | 415,412 | +0.00(+0.00%) |
Sep 26, 2023 | 16.01 | 16.01 | 15.87 | 15.88 | 373,961 | -0.14(-0.89%) |
Sep 25, 2023 | 16.01 | 16.04 | 15.98 | 16.02 | 834,176 | -0.02(-0.12%) |
Sep 22, 2023 | 16.08 | 16.08 | 16.01 | 16.04 | 326,272 | +0.00(+0.00%) |
Sep 21, 2023 | 16.17 | 16.17 | 15.98 | 16.04 | 479,000 | -0.22(-1.34%) |
Sep 20, 2023 | 16.29 | 16.36 | 16.25 | 16.26 | 463,838 | -0.01(-0.06%) |
Sep 19, 2023 | 16.25 | 16.28 | 16.23 | 16.27 | 479,169 | +0.01(+0.06%) |
Sep 18, 2023 | 16.23 | 16.28 | 16.18 | 16.26 | 316,349 | +0.05(+0.29%) |
Sep 15, 2023 | 16.24 | 16.26 | 16.17 | 16.21 | 319,049 | -0.05(-0.29%) |
Sep 14, 2023 | 16.23 | 16.27 | 16.21 | 16.26 | 341,053 | +0.05(+0.29%) |
Sep 13, 2023 | 16.18 | 16.21 | 16.15 | 16.21 | 218,506 | +0.02(+0.12%) |
Sep 12, 2023 | 16.19 | 16.22 | 16.16 | 16.19 | 504,132 | +0.01(+0.06%) |
Sep 11, 2023 | 16.27 | 16.27 | 16.18 | 16.18 | 550,180 | -0.06(-0.35%) |
Sep 08, 2023 | 16.22 | 16.26 | 16.17 | 16.24 | 383,404 | +0.05(+0.29%) |
Sep 07, 2023 | 16.19 | 16.22 | 16.16 | 16.19 | 246,234 | -0.03(-0.18%) |
Sep 06, 2023 | 16.30 | 16.30 | 16.18 | 16.22 | 310,640 | -0.08(-0.47%) |
Sep 05, 2023 | 16.39 | 16.39 | 16.26 | 16.29 | 307,547 | -0.11(-0.69%) |
Sep 01, 2023 | 16.53 | 16.53 | 16.35 | 16.41 | 390,209 | -0.08(-0.48%) |
Aug 31, 2023 | 16.30 | 16.49 | 16.23 | 16.49 | 476,040 | +0.25(+1.57%) |
Aug 30, 2023 | 16.24 | 16.25 | 16.20 | 16.23 | 564,534 | +0.03(+0.17%) |
Aug 29, 2023 | 16.14 | 16.20 | 16.10 | 16.20 | 322,810 | +0.10(+0.64%) |
Aug 28, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 420,429 | +0.08(+0.53%) |
Aug 25, 2023 | 16.01 | 16.04 | 15.95 | 16.02 | 340,815 | +0.03(+0.18%) |
Aug 24, 2023 | 16.05 | 16.09 | 15.98 | 15.99 | 280,982 | -0.08(-0.47%) |
Aug 23, 2023 | 15.95 | 16.08 | 15.95 | 16.06 | 613,361 | +0.13(+0.83%) |
Aug 22, 2023 | 16.01 | 16.02 | 15.93 | 15.93 | 334,459 | -0.05(-0.29%) |
Aug 21, 2023 | 16.04 | 16.04 | 15.90 | 15.98 | 381,485 | -0.06(-0.35%) |
Aug 18, 2023 | 16.04 | 16.08 | 16.02 | 16.04 | 356,391 | -0.04(-0.23%) |
Aug 17, 2023 | 16.12 | 16.12 | 16.02 | 16.07 | 360,571 | -0.06(-0.35%) |
Aug 16, 2023 | 16.17 | 16.17 | 16.08 | 16.13 | 377,197 | -0.06(-0.35%) |
Aug 15, 2023 | 16.26 | 16.26 | 16.15 | 16.19 | 388,897 | -0.09(-0.58%) |
Aug 14, 2023 | 16.32 | 16.32 | 16.22 | 16.28 | 412,977 | -0.01(-0.06%) |
Aug 11, 2023 | 16.26 | 16.30 | 16.20 | 16.29 | 418,818 | +0.01(+0.06%) |
Aug 10, 2023 | 16.33 | 16.35 | 16.23 | 16.28 | 391,021 | -0.01(-0.06%) |
Aug 09, 2023 | 16.33 | 16.34 | 16.26 | 16.29 | 422,743 | -0.03(-0.17%) |
Aug 08, 2023 | 16.24 | 16.33 | 16.23 | 16.32 | 427,336 | +0.04(+0.23%) |
Aug 07, 2023 | 16.26 | 16.31 | 16.24 | 16.28 | 691,780 | +0.03(+0.17%) |
Aug 04, 2023 | 16.22 | 16.33 | 16.22 | 16.25 | 316,985 | +0.09(+0.58%) |
Aug 03, 2023 | 16.24 | 16.24 | 16.11 | 16.16 | 458,473 | -0.16(-0.98%) |
Aug 02, 2023 | 16.34 | 16.34 | 16.20 | 16.32 | 482,826 | -0.09(-0.57%) |
Aug 01, 2023 | 16.45 | 16.47 | 16.36 | 16.41 | 306,702 | -0.07(-0.43%) |
Jul 31, 2023 | 16.41 | 16.48 | 16.38 | 16.48 | 503,314 | +0.12(+0.75%) |
Jul 28, 2023 | 16.41 | 16.43 | 16.31 | 16.36 | 315,719 | +0.01(+0.06%) |
Jul 27, 2023 | 16.52 | 16.53 | 16.33 | 16.35 | 478,035 | -0.14(-0.85%) |
Jul 26, 2023 | 16.44 | 16.52 | 16.43 | 16.49 | 630,438 | +0.06(+0.34%) |
Jul 25, 2023 | 16.41 | 16.44 | 16.35 | 16.44 | 439,710 | +0.04(+0.23%) |
Jul 24, 2023 | 16.46 | 16.46 | 16.40 | 16.40 | 396,497 | -0.03(-0.17%) |
Jul 21, 2023 | 16.42 | 16.45 | 16.40 | 16.43 | 413,317 | +0.04(+0.23%) |
Jul 20, 2023 | 16.38 | 16.53 | 16.31 | 16.39 | 906,678 | +0.01(+0.06%) |
Jul 19, 2023 | 16.37 | 16.43 | 16.37 | 16.38 | 1,259,496 | +0.06(+0.34%) |
Jul 18, 2023 | 16.25 | 16.33 | 16.22 | 16.32 | 771,441 | +0.11(+0.69%) |
Jul 17, 2023 | 16.41 | 16.42 | 16.18 | 16.21 | 665,846 | -0.21(-1.26%) |
Jul 14, 2023 | 16.59 | 16.61 | 16.41 | 16.42 | 697,653 | -0.13(-0.79%) |
Jul 13, 2023 | 16.55 | 16.55 | 16.52 | 16.55 | 504,352 | +0.05(+0.28%) |
Jul 12, 2023 | 16.55 | 16.56 | 16.48 | 16.50 | 673,136 | +0.05(+0.29%) |
Jul 11, 2023 | 16.41 | 16.47 | 16.37 | 16.46 | 718,340 | +0.06(+0.34%) |
Jul 10, 2023 | 16.32 | 16.40 | 16.32 | 16.40 | 654,695 | +0.08(+0.46%) |
Jul 07, 2023 | 16.29 | 16.36 | 16.22 | 16.32 | 387,062 | +0.04(+0.23%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.16 | 16.29 | 607,265 | -0.19(-1.14%) |
Jul 05, 2023 | 16.50 | 16.55 | 16.47 | 16.47 | 414,485 | -0.05(-0.28%) |