Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.84 | 14.61 | 13.64 | 14.47 | 68,734 | +0.65(+4.70%) |
Sep 28, 2023 | 14.04 | 14.12 | 13.63 | 13.82 | 51,206 | -0.11(-0.78%) |
Sep 27, 2023 | 13.93 | 14.06 | 13.85 | 13.93 | 25,450 | -0.07(-0.49%) |
Sep 26, 2023 | 14.53 | 14.53 | 13.94 | 14.00 | 36,520 | -0.67(-4.56%) |
Sep 25, 2023 | 14.53 | 14.78 | 14.59 | 14.67 | 68,827 | +0.07(+0.47%) |
Sep 22, 2023 | 14.95 | 15.13 | 14.53 | 14.60 | 44,589 | -0.44(-2.94%) |
Sep 21, 2023 | 16.01 | 16.01 | 15.02 | 15.04 | 22,722 | -1.26(-7.73%) |
Sep 20, 2023 | 16.49 | 16.59 | 16.19 | 16.30 | 21,853 | -0.11(-0.66%) |
Sep 19, 2023 | 16.83 | 17.00 | 16.27 | 16.41 | 35,037 | -0.39(-2.34%) |
Sep 18, 2023 | 17.55 | 17.55 | 16.73 | 16.80 | 37,187 | -0.55(-3.18%) |
Sep 15, 2023 | 16.77 | 17.50 | 16.74 | 17.35 | 87,238 | +0.58(+3.46%) |
Sep 14, 2023 | 15.41 | 16.98 | 15.27 | 16.77 | 87,247 | +1.71(+11.37%) |
Sep 13, 2023 | 14.98 | 15.93 | 14.98 | 15.06 | 59,706 | -0.12(-0.78%) |
Sep 12, 2023 | 14.59 | 15.21 | 14.59 | 15.18 | 76,478 | +0.71(+4.90%) |
Sep 11, 2023 | 15.26 | 15.32 | 14.42 | 14.47 | 73,297 | -0.73(-4.79%) |
Sep 08, 2023 | 15.56 | 15.61 | 15.07 | 15.20 | 80,384 | -0.29(-1.84%) |
Sep 07, 2023 | 15.52 | 16.47 | 15.37 | 15.48 | 129,827 | -0.24(-1.50%) |
Sep 06, 2023 | 15.81 | 15.89 | 15.40 | 15.72 | 86,895 | -0.03(-0.19%) |
Sep 05, 2023 | 16.93 | 16.93 | 15.63 | 15.75 | 61,907 | -1.18(-6.98%) |
Sep 01, 2023 | 17.46 | 17.51 | 16.70 | 16.93 | 53,352 | -0.56(-3.21%) |
Aug 31, 2023 | 17.73 | 17.82 | 17.42 | 17.49 | 30,241 | -0.11(-0.64%) |
Aug 30, 2023 | 17.76 | 17.81 | 17.57 | 17.60 | 33,868 | -0.20(-1.15%) |
Aug 29, 2023 | 17.70 | 18.08 | 17.70 | 17.81 | 24,684 | -0.08(-0.44%) |
Aug 28, 2023 | 17.94 | 18.07 | 17.62 | 17.89 | 13,769 | -0.06(-0.33%) |
Aug 25, 2023 | 17.98 | 17.98 | 17.65 | 17.95 | 6,388 | -0.04(-0.22%) |
Aug 24, 2023 | 18.41 | 18.56 | 17.88 | 17.99 | 12,383 | -0.43(-2.33%) |
Aug 23, 2023 | 18.66 | 18.73 | 18.18 | 18.41 | 18,661 | -0.15(-0.79%) |
Aug 22, 2023 | 19.31 | 19.31 | 18.47 | 18.56 | 26,727 | -0.75(-3.89%) |
Aug 21, 2023 | 19.20 | 19.56 | 18.87 | 19.31 | 21,006 | +0.33(+1.75%) |
Aug 18, 2023 | 17.81 | 19.30 | 17.81 | 18.98 | 29,434 | +1.17(+6.58%) |
Aug 17, 2023 | 17.76 | 18.28 | 17.52 | 17.81 | 74,262 | +0.27(+1.56%) |
Aug 16, 2023 | 17.53 | 17.89 | 17.52 | 17.54 | 49,262 | +0.02(+0.11%) |
Aug 15, 2023 | 18.12 | 18.12 | 17.42 | 17.52 | 28,855 | -0.61(-3.34%) |
Aug 14, 2023 | 18.81 | 18.81 | 18.05 | 18.12 | 22,261 | -0.65(-3.48%) |
Aug 11, 2023 | 19.45 | 19.67 | 18.66 | 18.78 | 52,503 | -0.90(-4.56%) |
Aug 10, 2023 | 19.71 | 20.12 | 19.48 | 19.67 | 56,031 | +0.08(+0.40%) |
Aug 09, 2023 | 20.01 | 20.01 | 19.12 | 19.60 | 23,031 | -0.20(-0.99%) |
Aug 08, 2023 | 19.82 | 19.82 | 19.36 | 19.79 | 21,882 | -0.14(-0.69%) |
Aug 07, 2023 | 20.20 | 20.47 | 19.65 | 19.93 | 35,410 | -0.02(-0.10%) |
Aug 04, 2023 | 20.49 | 20.49 | 19.63 | 19.95 | 22,093 | -0.61(-2.99%) |
Aug 03, 2023 | 20.24 | 21.56 | 20.22 | 20.56 | 34,902 | +0.46(+2.28%) |
Aug 02, 2023 | 19.53 | 20.51 | 19.53 | 20.10 | 56,162 | -0.77(-3.69%) |
Aug 01, 2023 | 19.54 | 20.93 | 19.54 | 20.87 | 40,956 | +1.24(+6.31%) |
Jul 31, 2023 | 21.81 | 22.00 | 19.42 | 19.63 | 39,429 | -2.27(-10.38%) |
Jul 28, 2023 | 21.93 | 22.33 | 21.57 | 21.91 | 11,283 | +0.05(+0.22%) |
Jul 27, 2023 | 21.97 | 22.16 | 21.59 | 21.86 | 22,741 | -0.10(-0.44%) |
Jul 26, 2023 | 21.56 | 22.22 | 21.56 | 21.96 | 19,055 | +0.29(+1.35%) |
Jul 25, 2023 | 21.78 | 22.06 | 21.53 | 21.66 | 22,858 | -0.33(-1.51%) |
Jul 24, 2023 | 21.84 | 22.23 | 21.71 | 22.00 | 15,518 | +0.14(+0.62%) |
Jul 21, 2023 | 21.98 | 22.35 | 21.71 | 21.86 | 18,349 | -0.19(-0.84%) |
Jul 20, 2023 | 22.26 | 22.26 | 21.51 | 22.04 | 20,859 | -0.31(-1.40%) |
Jul 19, 2023 | 21.96 | 22.36 | 21.93 | 22.36 | 16,136 | +0.66(+3.06%) |
Jul 18, 2023 | 21.19 | 22.21 | 20.74 | 21.69 | 23,259 | +0.29(+1.37%) |
Jul 17, 2023 | 21.62 | 21.96 | 21.39 | 21.40 | 33,003 | -0.19(-0.86%) |
Jul 14, 2023 | 20.92 | 22.02 | 20.49 | 21.59 | 57,503 | +0.70(+3.36%) |
Jul 13, 2023 | 21.06 | 21.06 | 20.76 | 20.88 | 10,646 | -0.05(-0.23%) |
Jul 12, 2023 | 20.76 | 21.02 | 20.49 | 20.93 | 14,828 | +0.27(+1.32%) |
Jul 11, 2023 | 20.53 | 21.02 | 20.32 | 20.66 | 14,695 | +0.16(+0.76%) |
Jul 10, 2023 | 20.72 | 21.39 | 20.38 | 20.50 | 20,082 | -0.42(-2.01%) |
Jul 07, 2023 | 20.69 | 21.20 | 20.49 | 20.92 | 67,957 | +0.41(+2.00%) |
Jul 06, 2023 | 20.56 | 20.97 | 19.72 | 20.51 | 40,283 | -0.14(-0.66%) |
Jul 05, 2023 | 20.57 | 20.90 | 20.32 | 20.65 | 22,378 | -0.16(-0.75%) |