Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.40 | 16.57 | 15.99 | 15.99 | 24,454 | -0.24(-1.48%) |
Sep 28, 2023 | 15.68 | 16.47 | 15.60 | 16.23 | 42,652 | +0.54(+3.44%) |
Sep 27, 2023 | 15.79 | 16.07 | 15.38 | 15.69 | 89,839 | +0.19(+1.22%) |
Sep 26, 2023 | 15.66 | 15.95 | 15.37 | 15.50 | 20,422 | -0.26(-1.65%) |
Sep 25, 2023 | 15.62 | 15.87 | 15.68 | 15.76 | 50,901 | +0.02(+0.13%) |
Sep 22, 2023 | 16.23 | 16.30 | 15.74 | 15.74 | 14,712 | -0.35(-2.17%) |
Sep 21, 2023 | 16.02 | 16.42 | 15.95 | 16.09 | 299,715 | -0.60(-3.59%) |
Sep 20, 2023 | 17.04 | 17.33 | 16.67 | 16.69 | 57,361 | -0.23(-1.36%) |
Sep 19, 2023 | 17.45 | 17.45 | 16.85 | 16.91 | 71,201 | -0.49(-2.81%) |
Sep 18, 2023 | 17.84 | 17.98 | 17.35 | 17.40 | 20,329 | +0.07(+0.40%) |
Sep 15, 2023 | 17.63 | 17.63 | 17.24 | 17.33 | 33,618 | -0.44(-2.47%) |
Sep 14, 2023 | 17.59 | 17.98 | 17.36 | 17.77 | 24,784 | +0.52(+3.01%) |
Sep 13, 2023 | 17.58 | 17.72 | 17.10 | 17.25 | 14,259 | -0.24(-1.37%) |
Sep 12, 2023 | 17.67 | 18.26 | 17.37 | 17.49 | 182,242 | +0.32(+1.86%) |
Sep 11, 2023 | 17.80 | 17.91 | 17.15 | 17.17 | 145,996 | -0.76(-4.23%) |
Sep 08, 2023 | 18.19 | 18.19 | 17.62 | 17.93 | 22,534 | -0.33(-1.80%) |
Sep 07, 2023 | 17.96 | 18.31 | 17.46 | 18.26 | 36,427 | +0.02(+0.11%) |
Sep 06, 2023 | 18.00 | 18.43 | 17.96 | 18.24 | 99,721 | +0.23(+1.27%) |
Sep 05, 2023 | 18.23 | 18.24 | 17.93 | 18.01 | 59,906 | -0.23(-1.26%) |
Sep 01, 2023 | 18.84 | 18.90 | 18.06 | 18.24 | 57,819 | -0.46(-2.45%) |
Aug 31, 2023 | 19.62 | 19.77 | 18.70 | 18.70 | 56,045 | -0.82(-4.19%) |
Aug 30, 2023 | 19.51 | 19.60 | 19.12 | 19.52 | 87,291 | -0.11(-0.56%) |
Aug 29, 2023 | 17.34 | 19.83 | 17.28 | 19.63 | 136,531 | +2.29(+13.18%) |
Aug 28, 2023 | 17.45 | 17.67 | 17.29 | 17.34 | 27,350 | -0.03(-0.17%) |
Aug 25, 2023 | 17.40 | 17.50 | 16.85 | 17.37 | 12,094 | +0.16(+0.93%) |
Aug 24, 2023 | 18.39 | 18.39 | 17.21 | 17.21 | 47,775 | -1.00(-5.48%) |
Aug 23, 2023 | 17.57 | 18.46 | 17.46 | 18.21 | 171,074 | +0.84(+4.82%) |
Aug 22, 2023 | 17.83 | 18.03 | 17.32 | 17.37 | 64,070 | -0.23(-1.30%) |
Aug 21, 2023 | 17.77 | 18.01 | 17.29 | 17.60 | 47,062 | -0.17(-0.95%) |
Aug 18, 2023 | 17.47 | 17.99 | 17.46 | 17.77 | 52,899 | -0.45(-2.46%) |
Aug 17, 2023 | 19.12 | 19.21 | 18.22 | 18.22 | 162,792 | -1.24(-6.36%) |
Aug 16, 2023 | 19.57 | 19.91 | 19.34 | 19.46 | 45,174 | -0.10(-0.51%) |
Aug 15, 2023 | 20.34 | 20.48 | 19.55 | 19.56 | 29,144 | -0.83(-4.06%) |
Aug 14, 2023 | 20.66 | 20.66 | 19.81 | 20.39 | 50,763 | -0.40(-1.92%) |
Aug 11, 2023 | 20.44 | 21.09 | 20.16 | 20.79 | 24,214 | +0.26(+1.26%) |
Aug 10, 2023 | 21.16 | 21.62 | 20.53 | 20.53 | 22,121 | -0.45(-2.14%) |
Aug 09, 2023 | 21.85 | 21.94 | 20.86 | 20.98 | 34,732 | -0.54(-2.50%) |
Aug 08, 2023 | 21.28 | 21.78 | 20.80 | 21.52 | 45,078 | +0.65(+3.11%) |
Aug 07, 2023 | 21.56 | 21.56 | 20.17 | 20.87 | 115,176 | -0.51(-2.38%) |
Aug 04, 2023 | 22.32 | 22.34 | 21.37 | 21.38 | 48,158 | -0.81(-3.64%) |
Aug 03, 2023 | 22.17 | 22.68 | 22.01 | 22.18 | 24,517 | -0.28(-1.24%) |
Aug 02, 2023 | 22.80 | 23.33 | 22.15 | 22.46 | 71,045 | -0.72(-3.10%) |
Aug 01, 2023 | 23.42 | 23.42 | 22.30 | 23.18 | 47,311 | -0.49(-2.07%) |
Jul 31, 2023 | 23.60 | 24.19 | 23.49 | 23.67 | 50,995 | +0.31(+1.32%) |
Jul 28, 2023 | 23.21 | 23.65 | 22.96 | 23.36 | 20,233 | +0.76(+3.36%) |
Jul 27, 2023 | 24.38 | 24.38 | 22.55 | 22.60 | 44,501 | -1.29(-5.41%) |
Jul 26, 2023 | 23.46 | 24.01 | 23.39 | 23.90 | 20,970 | +0.48(+2.07%) |
Jul 25, 2023 | 23.41 | 24.28 | 23.41 | 23.41 | 24,946 | +0.15(+0.64%) |
Jul 24, 2023 | 23.30 | 23.72 | 22.88 | 23.26 | 46,466 | -0.52(-2.18%) |
Jul 21, 2023 | 24.15 | 24.20 | 23.10 | 23.78 | 40,812 | -0.05(-0.21%) |
Jul 20, 2023 | 25.17 | 25.41 | 23.72 | 23.83 | 50,341 | -1.35(-5.35%) |
Jul 19, 2023 | 24.49 | 25.19 | 24.36 | 25.18 | 40,282 | +1.11(+4.60%) |
Jul 18, 2023 | 24.16 | 24.73 | 23.75 | 24.07 | 65,859 | -0.48(-1.95%) |
Jul 17, 2023 | 24.86 | 25.71 | 24.19 | 24.55 | 86,379 | -0.35(-1.40%) |
Jul 14, 2023 | 26.19 | 26.79 | 24.48 | 24.90 | 145,941 | -1.29(-4.92%) |
Jul 13, 2023 | 23.29 | 26.42 | 23.29 | 26.19 | 91,698 | +3.03(+13.10%) |
Jul 12, 2023 | 23.83 | 24.65 | 22.87 | 23.15 | 90,999 | +0.11(+0.48%) |
Jul 11, 2023 | 22.78 | 23.45 | 22.48 | 23.04 | 86,784 | +0.26(+1.14%) |
Jul 10, 2023 | 21.71 | 22.80 | 20.99 | 22.78 | 87,895 | +1.10(+5.06%) |
Jul 07, 2023 | 20.59 | 22.15 | 20.59 | 21.69 | 66,628 | +1.13(+5.49%) |
Jul 06, 2023 | 20.96 | 20.96 | 19.73 | 20.56 | 35,590 | -0.30(-1.46%) |
Jul 05, 2023 | 20.18 | 21.21 | 20.17 | 20.86 | 53,654 | +0.12(+0.60%) |