Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.14 | 18.38 | 18.13 | 18.22 | 750,240 | +0.11(+0.63%) |
Sep 28, 2023 | 17.94 | 18.15 | 17.73 | 18.10 | 928,331 | -0.01(-0.05%) |
Sep 27, 2023 | 17.79 | 18.18 | 17.77 | 18.11 | 1,200,574 | +0.45(+2.57%) |
Sep 26, 2023 | 17.55 | 17.79 | 17.53 | 17.66 | 834,899 | +0.00(+0.00%) |
Sep 25, 2023 | 17.41 | 17.68 | 17.51 | 17.66 | 815,378 | +0.20(+1.14%) |
Sep 22, 2023 | 17.10 | 17.71 | 16.96 | 17.46 | 1,478,624 | +0.77(+4.58%) |
Sep 21, 2023 | 16.82 | 16.93 | 16.68 | 16.70 | 632,963 | -0.26(-1.50%) |
Sep 20, 2023 | 17.08 | 17.16 | 16.94 | 16.95 | 714,932 | -0.17(-0.99%) |
Sep 19, 2023 | 17.10 | 17.45 | 17.07 | 17.12 | 775,993 | +0.26(+1.57%) |
Sep 18, 2023 | 16.97 | 16.98 | 16.59 | 16.86 | 838,654 | -0.19(-1.11%) |
Sep 15, 2023 | 17.15 | 17.39 | 17.00 | 17.05 | 909,810 | -0.10(-0.61%) |
Sep 14, 2023 | 16.71 | 17.29 | 16.70 | 17.15 | 1,337,831 | +0.67(+4.07%) |
Sep 13, 2023 | 16.34 | 16.55 | 16.34 | 16.48 | 731,515 | +0.19(+1.16%) |
Sep 12, 2023 | 16.49 | 16.62 | 16.18 | 16.29 | 937,880 | -0.28(-1.71%) |
Sep 11, 2023 | 16.72 | 16.78 | 16.55 | 16.57 | 754,540 | -0.09(-0.57%) |
Sep 08, 2023 | 16.40 | 16.79 | 16.37 | 16.67 | 549,745 | +0.21(+1.26%) |
Sep 07, 2023 | 16.67 | 16.80 | 16.42 | 16.46 | 797,088 | -0.18(-1.08%) |
Sep 06, 2023 | 16.55 | 16.78 | 16.55 | 16.64 | 818,909 | +0.18(+1.09%) |
Sep 05, 2023 | 16.59 | 16.79 | 16.36 | 16.46 | 790,198 | -0.19(-1.13%) |
Sep 01, 2023 | 16.77 | 16.80 | 16.56 | 16.65 | 546,668 | +0.03(+0.17%) |
Aug 31, 2023 | 16.55 | 16.75 | 16.42 | 16.62 | 734,517 | +0.21(+1.27%) |
Aug 30, 2023 | 16.43 | 16.54 | 16.36 | 16.41 | 583,972 | -0.13(-0.80%) |
Aug 29, 2023 | 16.28 | 16.61 | 16.28 | 16.54 | 852,784 | +0.41(+2.52%) |
Aug 28, 2023 | 16.05 | 16.22 | 15.98 | 16.14 | 789,574 | +0.16(+1.01%) |
Aug 25, 2023 | 16.09 | 16.18 | 15.93 | 15.98 | 781,809 | -0.13(-0.82%) |
Aug 24, 2023 | 16.33 | 16.36 | 16.11 | 16.11 | 676,168 | -0.26(-1.56%) |
Aug 23, 2023 | 16.29 | 16.43 | 15.97 | 16.36 | 874,151 | -0.07(-0.40%) |
Aug 22, 2023 | 16.53 | 16.60 | 16.37 | 16.43 | 725,967 | -0.10(-0.63%) |
Aug 21, 2023 | 16.87 | 16.91 | 16.39 | 16.53 | 1,241,223 | -0.43(-2.56%) |
Aug 18, 2023 | 16.87 | 17.13 | 16.58 | 16.97 | 1,230,162 | -0.08(-0.49%) |
Aug 17, 2023 | 17.10 | 17.16 | 17.00 | 17.05 | 759,945 | +0.06(+0.33%) |
Aug 16, 2023 | 17.12 | 17.35 | 16.96 | 17.00 | 1,192,463 | +0.04(+0.22%) |
Aug 15, 2023 | 16.86 | 17.06 | 16.85 | 16.96 | 949,396 | -0.06(-0.33%) |
Aug 14, 2023 | 17.07 | 17.08 | 16.79 | 17.02 | 997,440 | -0.19(-1.13%) |
Aug 11, 2023 | 17.27 | 17.43 | 17.14 | 17.21 | 776,284 | -0.21(-1.22%) |
Aug 10, 2023 | 17.25 | 17.48 | 17.20 | 17.42 | 1,037,029 | +0.31(+1.84%) |
Aug 09, 2023 | 17.05 | 17.21 | 16.94 | 17.11 | 1,016,412 | +0.27(+1.59%) |
Aug 08, 2023 | 16.83 | 16.91 | 16.59 | 16.84 | 930,453 | -0.30(-1.73%) |
Aug 07, 2023 | 16.90 | 17.20 | 16.53 | 17.14 | 1,192,522 | +0.24(+1.42%) |
Aug 04, 2023 | 16.29 | 17.34 | 16.29 | 16.90 | 1,803,127 | +0.63(+3.86%) |
Aug 03, 2023 | 16.03 | 16.40 | 15.99 | 16.27 | 883,029 | +0.29(+1.79%) |
Aug 02, 2023 | 16.23 | 16.24 | 15.90 | 15.98 | 785,788 | -0.50(-3.03%) |
Aug 01, 2023 | 16.56 | 16.56 | 16.31 | 16.48 | 675,973 | -0.23(-1.38%) |
Jul 31, 2023 | 16.93 | 16.97 | 16.57 | 16.71 | 898,518 | -0.08(-0.50%) |
Jul 28, 2023 | 16.17 | 16.81 | 16.08 | 16.79 | 1,127,330 | +0.71(+4.43%) |
Jul 27, 2023 | 16.28 | 16.44 | 16.07 | 16.08 | 862,305 | -0.17(-1.02%) |
Jul 26, 2023 | 16.17 | 16.28 | 16.04 | 16.25 | 723,422 | +0.18(+1.09%) |
Jul 25, 2023 | 15.88 | 16.34 | 15.84 | 16.07 | 1,171,813 | +0.31(+1.99%) |
Jul 24, 2023 | 15.74 | 15.89 | 15.57 | 15.76 | 1,215,287 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 15.97 | 15.31 | 15.77 | 1,844,641 | -0.17(-1.04%) |
Jul 20, 2023 | 15.96 | 16.00 | 15.73 | 15.93 | 1,081,889 | +0.01(+0.06%) |
Jul 19, 2023 | 15.81 | 15.98 | 15.73 | 15.93 | 1,177,386 | +0.10(+0.64%) |
Jul 18, 2023 | 16.27 | 16.43 | 15.79 | 15.82 | 1,758,824 | -0.44(-2.73%) |
Jul 17, 2023 | 16.30 | 16.31 | 15.96 | 16.27 | 687,005 | -0.18(-1.07%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.29 | 16.44 | 1,241,296 | -0.31(-1.88%) |
Jul 13, 2023 | 16.48 | 16.90 | 16.41 | 16.76 | 1,416,379 | +0.33(+2.03%) |
Jul 12, 2023 | 16.03 | 16.70 | 15.97 | 16.42 | 2,053,476 | +0.52(+3.25%) |
Jul 11, 2023 | 15.84 | 16.19 | 15.84 | 15.91 | 1,693,418 | +0.15(+0.94%) |
Jul 10, 2023 | 15.91 | 16.02 | 15.73 | 15.76 | 1,026,337 | -0.15(-0.93%) |
Jul 07, 2023 | 15.95 | 16.17 | 15.90 | 15.91 | 1,378,629 | -0.10(-0.64%) |
Jul 06, 2023 | 15.89 | 16.06 | 15.69 | 16.01 | 974,126 | -0.02(-0.11%) |
Jul 05, 2023 | 15.97 | 16.24 | 15.76 | 16.03 | 1,534,650 | -0.22(-1.37%) |