Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.35 | 16.47 | 15.90 | 16.05 | 913,809 | -0.11(-0.67%) |
Sep 28, 2023 | 16.32 | 16.40 | 15.98 | 16.15 | 1,094,362 | -0.23(-1.39%) |
Sep 27, 2023 | 16.49 | 16.78 | 16.17 | 16.38 | 877,859 | +0.03(+0.18%) |
Sep 26, 2023 | 16.29 | 16.48 | 16.18 | 16.35 | 834,508 | -0.15(-0.90%) |
Sep 25, 2023 | 16.27 | 16.60 | 16.42 | 16.50 | 606,469 | +0.07(+0.42%) |
Sep 22, 2023 | 16.63 | 16.71 | 16.29 | 16.43 | 683,934 | -0.03(-0.18%) |
Sep 21, 2023 | 16.44 | 16.83 | 16.34 | 16.46 | 736,969 | -0.30(-1.77%) |
Sep 20, 2023 | 17.17 | 17.62 | 16.74 | 16.76 | 672,848 | -0.32(-1.85%) |
Sep 19, 2023 | 16.99 | 17.21 | 16.86 | 17.07 | 658,402 | -0.04(-0.23%) |
Sep 18, 2023 | 17.08 | 17.40 | 16.95 | 17.11 | 876,298 | -0.08(-0.46%) |
Sep 15, 2023 | 17.33 | 17.39 | 16.83 | 17.19 | 2,105,651 | -0.14(-0.80%) |
Sep 14, 2023 | 17.59 | 18.03 | 17.29 | 17.33 | 1,439,687 | -0.11(-0.62%) |
Sep 13, 2023 | 18.59 | 18.63 | 17.38 | 17.44 | 1,436,516 | -1.19(-6.37%) |
Sep 12, 2023 | 18.53 | 18.97 | 18.49 | 18.62 | 525,548 | -0.10(-0.53%) |
Sep 11, 2023 | 18.77 | 19.14 | 18.55 | 18.72 | 772,531 | +0.16(+0.85%) |
Sep 08, 2023 | 18.75 | 18.86 | 18.48 | 18.56 | 579,814 | -0.21(-1.11%) |
Sep 07, 2023 | 18.65 | 18.88 | 18.33 | 18.77 | 806,133 | -0.23(-1.20%) |
Sep 06, 2023 | 19.27 | 19.42 | 18.61 | 19.00 | 797,250 | -0.24(-1.23%) |
Sep 05, 2023 | 18.56 | 19.37 | 18.41 | 19.24 | 1,177,719 | +0.39(+2.04%) |
Sep 01, 2023 | 19.28 | 19.44 | 18.76 | 18.85 | 1,000,599 | -0.14(-0.73%) |
Aug 31, 2023 | 19.18 | 19.40 | 18.97 | 18.99 | 1,071,400 | -0.19(-0.98%) |
Aug 30, 2023 | 19.11 | 19.54 | 18.97 | 19.18 | 922,583 | -0.08(-0.41%) |
Aug 29, 2023 | 19.16 | 19.45 | 19.12 | 19.26 | 797,001 | -0.05(-0.26%) |
Aug 28, 2023 | 19.37 | 19.65 | 19.21 | 19.31 | 525,403 | +0.19(+0.98%) |
Aug 25, 2023 | 19.28 | 19.72 | 18.91 | 19.12 | 754,122 | -0.13(-0.67%) |
Aug 24, 2023 | 19.64 | 19.84 | 19.20 | 19.25 | 671,839 | -0.40(-2.01%) |
Aug 23, 2023 | 19.25 | 19.76 | 19.10 | 19.64 | 783,862 | +0.38(+1.95%) |
Aug 22, 2023 | 19.36 | 19.98 | 18.94 | 19.27 | 962,690 | +0.30(+1.56%) |
Aug 21, 2023 | 19.20 | 19.40 | 18.71 | 18.97 | 1,272,046 | -0.22(-1.13%) |
Aug 18, 2023 | 19.26 | 19.82 | 19.16 | 19.19 | 1,523,692 | -0.64(-3.24%) |
Aug 17, 2023 | 21.43 | 21.49 | 19.75 | 19.83 | 1,586,884 | -1.55(-7.26%) |
Aug 16, 2023 | 22.08 | 22.41 | 21.35 | 21.38 | 745,152 | -0.77(-3.47%) |
Aug 15, 2023 | 22.14 | 22.35 | 21.91 | 22.15 | 1,077,367 | -0.12(-0.53%) |
Aug 14, 2023 | 22.18 | 22.52 | 22.00 | 22.27 | 864,285 | -0.26(-1.14%) |
Aug 11, 2023 | 22.04 | 22.72 | 21.78 | 22.52 | 890,692 | +0.08(+0.35%) |
Aug 10, 2023 | 23.55 | 24.13 | 22.35 | 22.45 | 1,142,658 | -0.93(-3.96%) |
Aug 09, 2023 | 24.34 | 24.34 | 23.16 | 23.37 | 1,317,593 | -1.04(-4.28%) |
Aug 08, 2023 | 23.66 | 24.44 | 23.09 | 24.42 | 969,872 | +0.26(+1.06%) |
Aug 07, 2023 | 24.34 | 24.82 | 23.98 | 24.16 | 1,012,343 | +0.25(+1.03%) |
Aug 04, 2023 | 24.64 | 24.64 | 22.96 | 23.91 | 2,012,020 | -0.80(-3.23%) |
Aug 03, 2023 | 23.21 | 24.88 | 22.99 | 24.71 | 1,584,197 | +0.82(+3.42%) |
Aug 02, 2023 | 24.46 | 24.65 | 23.67 | 23.89 | 778,629 | -1.07(-4.30%) |
Aug 01, 2023 | 24.29 | 25.03 | 23.94 | 24.97 | 983,421 | +0.38(+1.56%) |
Jul 31, 2023 | 23.78 | 24.61 | 23.66 | 24.58 | 838,440 | +0.65(+2.72%) |
Jul 28, 2023 | 22.79 | 23.97 | 22.68 | 23.93 | 1,052,418 | +1.51(+6.73%) |
Jul 27, 2023 | 23.52 | 23.72 | 22.28 | 22.43 | 826,748 | -0.55(-2.40%) |
Jul 26, 2023 | 23.05 | 23.25 | 22.63 | 22.98 | 641,915 | -0.14(-0.60%) |
Jul 25, 2023 | 22.24 | 24.24 | 22.18 | 23.12 | 1,133,037 | +0.84(+3.76%) |
Jul 24, 2023 | 21.39 | 22.68 | 20.96 | 22.28 | 679,558 | +0.65(+3.01%) |
Jul 21, 2023 | 22.49 | 22.96 | 21.58 | 21.63 | 1,155,245 | -0.59(-2.66%) |
Jul 20, 2023 | 21.71 | 22.32 | 21.61 | 22.22 | 964,672 | +0.21(+0.94%) |
Jul 19, 2023 | 21.58 | 22.41 | 21.48 | 22.01 | 1,038,534 | +0.43(+2.01%) |
Jul 18, 2023 | 22.46 | 22.74 | 21.15 | 21.58 | 2,557,421 | -2.70(-11.12%) |
Jul 17, 2023 | 23.79 | 24.62 | 23.52 | 24.28 | 1,470,075 | +0.59(+2.50%) |
Jul 14, 2023 | 24.44 | 24.61 | 23.34 | 23.69 | 1,250,055 | -0.80(-3.26%) |
Jul 13, 2023 | 23.66 | 24.62 | 23.54 | 24.49 | 1,720,094 | +0.95(+4.02%) |
Jul 12, 2023 | 22.33 | 23.74 | 22.28 | 23.54 | 2,932,465 | +1.75(+8.05%) |
Jul 11, 2023 | 20.40 | 21.80 | 20.26 | 21.78 | 1,391,517 | +1.42(+6.97%) |
Jul 10, 2023 | 18.51 | 20.39 | 18.51 | 20.37 | 1,108,328 | +1.38(+7.27%) |
Jul 07, 2023 | 18.88 | 19.29 | 18.77 | 18.99 | 706,368 | +0.23(+1.21%) |
Jul 06, 2023 | 18.58 | 18.82 | 18.39 | 18.76 | 786,163 | -0.25(-1.30%) |
Jul 05, 2023 | 19.70 | 19.75 | 18.98 | 19.00 | 1,051,231 | -0.92(-4.60%) |