Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.79 | 15.88 | 15.77 | 15.77 | 7,397 | -0.00(-0.01%) |
Sep 28, 2023 | 15.72 | 15.88 | 15.69 | 15.77 | 7,389 | +0.06(+0.39%) |
Sep 27, 2023 | 15.80 | 15.91 | 15.65 | 15.71 | 8,390 | -0.09(-0.57%) |
Sep 26, 2023 | 16.11 | 16.11 | 15.75 | 15.80 | 30,357 | -0.42(-2.59%) |
Sep 25, 2023 | 15.95 | 16.28 | 16.10 | 16.22 | 26,604 | +0.14(+0.87%) |
Sep 22, 2023 | 16.25 | 16.32 | 16.08 | 16.08 | 14,573 | +0.12(+0.75%) |
Sep 21, 2023 | 15.98 | 16.08 | 15.90 | 15.96 | 7,059 | -0.15(-0.93%) |
Sep 20, 2023 | 16.08 | 16.25 | 16.03 | 16.11 | 20,762 | +0.18(+1.13%) |
Sep 19, 2023 | 15.90 | 16.00 | 15.90 | 15.93 | 8,912 | -0.09(-0.56%) |
Sep 18, 2023 | 15.94 | 16.04 | 15.91 | 16.02 | 8,697 | +0.09(+0.56%) |
Sep 15, 2023 | 16.01 | 16.13 | 15.90 | 15.93 | 13,045 | -0.08(-0.50%) |
Sep 14, 2023 | 16.02 | 16.08 | 15.97 | 16.01 | 13,588 | -0.27(-1.66%) |
Sep 13, 2023 | 16.39 | 16.41 | 16.27 | 16.28 | 9,700 | -0.12(-0.73%) |
Sep 12, 2023 | 16.33 | 16.41 | 16.30 | 16.40 | 13,055 | -0.01(-0.06%) |
Sep 11, 2023 | 16.54 | 16.54 | 16.37 | 16.41 | 16,396 | -0.01(-0.06%) |
Sep 08, 2023 | 16.42 | 16.57 | 16.42 | 16.42 | 26,067 | -0.05(-0.30%) |
Sep 07, 2023 | 16.42 | 16.55 | 16.42 | 16.47 | 5,927 | -0.14(-0.84%) |
Sep 06, 2023 | 16.69 | 16.72 | 16.52 | 16.61 | 6,599 | -0.12(-0.72%) |
Sep 05, 2023 | 16.83 | 17.15 | 16.66 | 16.73 | 14,386 | -0.10(-0.59%) |
Sep 01, 2023 | 16.86 | 16.94 | 16.70 | 16.83 | 28,916 | -0.09(-0.53%) |
Aug 31, 2023 | 16.79 | 16.92 | 16.74 | 16.92 | 4,171 | +0.16(+0.92%) |
Aug 30, 2023 | 16.72 | 16.80 | 16.67 | 16.77 | 8,260 | +0.07(+0.45%) |
Aug 29, 2023 | 16.52 | 16.75 | 16.49 | 16.69 | 8,553 | +0.14(+0.85%) |
Aug 28, 2023 | 16.50 | 16.64 | 16.50 | 16.55 | 3,269 | +0.06(+0.36%) |
Aug 25, 2023 | 16.50 | 16.57 | 16.40 | 16.49 | 5,363 | +0.06(+0.37%) |
Aug 24, 2023 | 16.91 | 16.95 | 16.43 | 16.43 | 8,338 | -0.48(-2.84%) |
Aug 23, 2023 | 16.77 | 17.01 | 16.64 | 16.91 | 9,952 | +0.19(+1.12%) |
Aug 22, 2023 | 16.73 | 16.98 | 16.59 | 16.72 | 2,404 | -0.07(-0.40%) |
Aug 21, 2023 | 16.75 | 16.98 | 16.60 | 16.79 | 9,621 | -0.18(-1.06%) |
Aug 18, 2023 | 16.60 | 16.97 | 16.60 | 16.97 | 4,436 | +0.33(+1.98%) |
Aug 17, 2023 | 17.06 | 17.23 | 16.43 | 16.64 | 81,708 | -0.33(-1.94%) |
Aug 16, 2023 | 17.04 | 17.32 | 16.91 | 16.97 | 9,353 | -0.10(-0.60%) |
Aug 15, 2023 | 17.04 | 17.11 | 17.02 | 17.07 | 12,031 | -0.16(-0.92%) |
Aug 14, 2023 | 17.19 | 17.48 | 17.19 | 17.23 | 18,348 | +0.04(+0.20%) |
Aug 11, 2023 | 17.25 | 17.44 | 17.04 | 17.20 | 10,299 | -0.25(-1.46%) |
Aug 10, 2023 | 17.38 | 17.70 | 17.15 | 17.45 | 6,435 | +0.08(+0.46%) |
Aug 09, 2023 | 17.36 | 17.49 | 17.36 | 17.37 | 11,446 | +0.02(+0.12%) |
Aug 08, 2023 | 17.32 | 17.39 | 17.26 | 17.35 | 4,374 | -0.14(-0.80%) |
Aug 07, 2023 | 17.37 | 17.49 | 17.37 | 17.49 | 13,623 | +0.22(+1.27%) |
Aug 04, 2023 | 17.21 | 17.40 | 17.20 | 17.27 | 16,257 | +0.07(+0.41%) |
Aug 03, 2023 | 17.20 | 17.34 | 17.20 | 17.20 | 8,074 | -0.27(-1.55%) |
Aug 02, 2023 | 17.68 | 17.68 | 17.36 | 17.47 | 7,448 | -0.23(-1.27%) |
Aug 01, 2023 | 17.95 | 17.96 | 17.66 | 17.70 | 4,255 | -0.02(-0.08%) |
Jul 31, 2023 | 17.89 | 17.92 | 17.67 | 17.71 | 9,601 | +0.01(+0.06%) |
Jul 28, 2023 | 17.70 | 17.79 | 17.67 | 17.70 | 14,656 | +0.14(+0.80%) |
Jul 27, 2023 | 17.68 | 17.84 | 17.56 | 17.56 | 12,899 | -0.10(-0.57%) |
Jul 26, 2023 | 17.72 | 17.72 | 17.56 | 17.66 | 3,046 | -0.14(-0.79%) |
Jul 25, 2023 | 17.78 | 17.82 | 17.69 | 17.80 | 7,413 | +0.10(+0.56%) |
Jul 24, 2023 | 18.02 | 18.02 | 17.69 | 17.70 | 5,499 | -0.31(-1.72%) |
Jul 21, 2023 | 17.54 | 18.11 | 17.42 | 18.01 | 102,217 | +0.51(+2.91%) |
Jul 20, 2023 | 17.64 | 17.69 | 17.15 | 17.50 | 13,366 | -0.16(-0.91%) |
Jul 19, 2023 | 17.65 | 17.75 | 17.65 | 17.66 | 3,855 | +0.07(+0.40%) |
Jul 18, 2023 | 17.57 | 17.80 | 17.29 | 17.59 | 20,190 | +0.04(+0.23%) |
Jul 17, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 4,237 | +0.16(+0.92%) |
Jul 14, 2023 | 17.56 | 17.60 | 17.37 | 17.39 | 11,575 | -0.21(-1.19%) |
Jul 13, 2023 | 17.51 | 17.71 | 17.48 | 17.60 | 7,982 | +0.07(+0.40%) |
Jul 12, 2023 | 17.54 | 17.66 | 17.50 | 17.53 | 16,009 | -0.22(-1.24%) |
Jul 11, 2023 | 17.20 | 17.75 | 17.15 | 17.75 | 48,215 | +0.61(+3.56%) |
Jul 10, 2023 | 16.90 | 17.14 | 16.90 | 17.14 | 3,227 | +0.27(+1.60%) |
Jul 07, 2023 | 16.78 | 16.97 | 16.78 | 16.87 | 11,095 | +0.06(+0.39%) |
Jul 06, 2023 | 17.02 | 17.07 | 16.67 | 16.81 | 10,805 | -0.33(-1.95%) |
Jul 05, 2023 | 17.10 | 17.26 | 16.99 | 17.14 | 16,021 | +0.03(+0.18%) |