Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.06 | 15.49 | 14.90 | 15.23 | 15,137 | +0.11(+0.72%) |
Sep 28, 2023 | 15.05 | 15.17 | 15.03 | 15.12 | 9,582 | +0.02(+0.13%) |
Sep 27, 2023 | 15.36 | 15.52 | 15.10 | 15.10 | 16,052 | -0.06(-0.39%) |
Sep 26, 2023 | 15.54 | 15.68 | 15.16 | 15.16 | 12,267 | -0.44(-2.85%) |
Sep 25, 2023 | 15.32 | 15.81 | 15.57 | 15.60 | 14,994 | +0.29(+1.87%) |
Sep 22, 2023 | 15.16 | 15.52 | 15.16 | 15.32 | 22,165 | +0.17(+1.11%) |
Sep 21, 2023 | 15.22 | 15.48 | 15.05 | 15.15 | 21,706 | -0.37(-2.35%) |
Sep 20, 2023 | 15.41 | 16.17 | 15.30 | 15.51 | 56,391 | -0.60(-3.74%) |
Sep 19, 2023 | 15.82 | 16.46 | 15.82 | 16.12 | 28,199 | +0.06(+0.40%) |
Sep 18, 2023 | 16.58 | 16.73 | 15.70 | 16.05 | 46,215 | -0.54(-3.24%) |
Sep 15, 2023 | 17.22 | 17.22 | 16.59 | 16.59 | 41,032 | -0.42(-2.49%) |
Sep 14, 2023 | 16.79 | 17.20 | 16.64 | 17.01 | 25,484 | +0.43(+2.62%) |
Sep 13, 2023 | 17.00 | 17.09 | 16.52 | 16.58 | 16,129 | -0.62(-3.61%) |
Sep 12, 2023 | 16.74 | 17.52 | 16.32 | 17.20 | 42,794 | +0.37(+2.17%) |
Sep 11, 2023 | 17.00 | 17.84 | 16.78 | 16.84 | 39,833 | -0.26(-1.50%) |
Sep 08, 2023 | 17.48 | 17.96 | 17.07 | 17.09 | 18,258 | -0.42(-2.42%) |
Sep 07, 2023 | 18.51 | 18.51 | 17.52 | 17.52 | 29,124 | -0.38(-2.15%) |
Sep 06, 2023 | 17.84 | 18.25 | 17.65 | 17.90 | 11,581 | -0.10(-0.55%) |
Sep 05, 2023 | 18.45 | 19.14 | 17.77 | 18.00 | 48,635 | -0.62(-3.34%) |
Sep 01, 2023 | 18.73 | 19.13 | 18.16 | 18.62 | 17,065 | -0.15(-0.79%) |
Aug 31, 2023 | 19.15 | 19.91 | 18.56 | 18.77 | 14,909 | -0.41(-2.16%) |
Aug 30, 2023 | 19.19 | 19.80 | 19.09 | 19.19 | 17,762 | -0.12(-0.61%) |
Aug 29, 2023 | 19.38 | 19.58 | 18.78 | 19.30 | 16,760 | +0.06(+0.31%) |
Aug 28, 2023 | 18.55 | 19.37 | 18.55 | 19.24 | 14,926 | +0.76(+4.10%) |
Aug 25, 2023 | 18.29 | 18.74 | 18.26 | 18.49 | 7,850 | +0.30(+1.68%) |
Aug 24, 2023 | 18.45 | 18.57 | 17.94 | 18.18 | 9,859 | -0.54(-2.89%) |
Aug 23, 2023 | 17.61 | 18.75 | 17.61 | 18.72 | 15,654 | +0.78(+4.33%) |
Aug 22, 2023 | 18.63 | 18.63 | 17.69 | 17.95 | 14,578 | -0.55(-2.98%) |
Aug 21, 2023 | 19.09 | 19.28 | 18.50 | 18.50 | 22,426 | -0.41(-2.19%) |
Aug 18, 2023 | 18.24 | 19.09 | 17.78 | 18.91 | 25,244 | +0.87(+4.80%) |
Aug 17, 2023 | 17.52 | 18.67 | 17.50 | 18.04 | 39,811 | +0.76(+4.38%) |
Aug 16, 2023 | 18.30 | 18.67 | 17.17 | 17.29 | 68,174 | -1.24(-6.69%) |
Aug 15, 2023 | 19.27 | 20.30 | 18.37 | 18.53 | 43,807 | -0.71(-3.68%) |
Aug 14, 2023 | 19.20 | 19.85 | 17.96 | 19.23 | 104,223 | +1.11(+6.13%) |
Aug 11, 2023 | 23.31 | 23.32 | 17.71 | 18.12 | 181,349 | -5.91(-24.60%) |
Aug 10, 2023 | 24.21 | 24.27 | 23.48 | 24.04 | 28,421 | -0.39(-1.61%) |
Aug 09, 2023 | 24.35 | 24.54 | 23.53 | 24.43 | 20,755 | -0.24(-0.96%) |
Aug 08, 2023 | 23.86 | 24.69 | 23.40 | 24.67 | 12,294 | +0.81(+3.38%) |
Aug 07, 2023 | 24.05 | 24.15 | 23.11 | 23.86 | 29,480 | +0.08(+0.33%) |
Aug 04, 2023 | 24.30 | 24.46 | 23.77 | 23.78 | 11,537 | -0.53(-2.19%) |
Aug 03, 2023 | 24.03 | 24.80 | 24.03 | 24.31 | 19,134 | -0.15(-0.60%) |
Aug 02, 2023 | 24.40 | 24.47 | 24.20 | 24.46 | 6,326 | -0.06(-0.24%) |
Aug 01, 2023 | 24.69 | 24.86 | 24.31 | 24.52 | 9,733 | -0.09(-0.36%) |
Jul 31, 2023 | 24.79 | 24.99 | 24.42 | 24.61 | 15,949 | -0.18(-0.71%) |
Jul 28, 2023 | 24.39 | 25.20 | 24.30 | 24.78 | 7,502 | +0.50(+2.07%) |
Jul 27, 2023 | 24.08 | 24.55 | 24.04 | 24.28 | 9,945 | +0.16(+0.67%) |
Jul 26, 2023 | 24.62 | 24.62 | 24.04 | 24.12 | 12,519 | -0.61(-2.45%) |
Jul 25, 2023 | 25.24 | 25.50 | 24.62 | 24.72 | 7,600 | -0.56(-2.22%) |
Jul 24, 2023 | 25.55 | 25.93 | 25.28 | 25.29 | 12,830 | +0.01(+0.04%) |
Jul 21, 2023 | 25.42 | 25.88 | 25.04 | 25.28 | 20,003 | -0.17(-0.66%) |
Jul 20, 2023 | 25.36 | 25.80 | 24.89 | 25.44 | 11,691 | -0.33(-1.30%) |
Jul 19, 2023 | 25.38 | 26.04 | 25.38 | 25.78 | 14,802 | +0.41(+1.63%) |
Jul 18, 2023 | 24.48 | 25.42 | 24.48 | 25.36 | 15,279 | +0.61(+2.46%) |
Jul 17, 2023 | 24.26 | 25.08 | 24.26 | 24.75 | 19,980 | +0.32(+1.33%) |
Jul 14, 2023 | 24.66 | 24.88 | 24.29 | 24.43 | 18,739 | -0.33(-1.35%) |
Jul 13, 2023 | 24.88 | 25.10 | 24.63 | 24.76 | 17,667 | -0.17(-0.69%) |
Jul 12, 2023 | 25.73 | 25.91 | 24.89 | 24.94 | 13,709 | -0.24(-0.96%) |
Jul 11, 2023 | 25.40 | 25.61 | 24.99 | 25.18 | 16,082 | -0.08(-0.31%) |
Jul 10, 2023 | 25.30 | 25.81 | 24.42 | 25.26 | 25,388 | -0.20(-0.77%) |
Jul 07, 2023 | 24.68 | 25.87 | 24.68 | 25.45 | 29,822 | +0.57(+2.29%) |
Jul 06, 2023 | 24.36 | 25.03 | 23.98 | 24.88 | 33,619 | -0.02(-0.08%) |
Jul 05, 2023 | 24.46 | 25.14 | 24.38 | 24.90 | 28,503 | +0.02(+0.08%) |