Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.14 | 18.14 | 17.57 | 17.57 | 6,901 | -0.17(-0.98%) |
Sep 28, 2023 | 17.22 | 17.82 | 17.22 | 17.75 | 10,177 | +0.69(+4.05%) |
Sep 27, 2023 | 17.14 | 17.14 | 16.93 | 17.05 | 1,714 | -0.23(-1.35%) |
Sep 26, 2023 | 17.54 | 17.54 | 17.29 | 17.29 | 8,813 | -0.32(-1.83%) |
Sep 25, 2023 | 17.28 | 17.61 | 17.57 | 17.61 | 4,069 | +0.30(+1.74%) |
Sep 22, 2023 | 17.39 | 17.53 | 17.31 | 17.31 | 4,150 | +0.24(+1.43%) |
Sep 21, 2023 | 17.19 | 17.60 | 17.04 | 17.06 | 15,639 | -0.46(-2.61%) |
Sep 20, 2023 | 17.79 | 17.88 | 17.52 | 17.52 | 2,166 | -0.12(-0.66%) |
Sep 19, 2023 | 18.01 | 18.01 | 17.64 | 17.64 | 11,834 | -0.29(-1.63%) |
Sep 18, 2023 | 18.16 | 18.16 | 17.84 | 17.93 | 8,719 | -0.21(-1.18%) |
Sep 15, 2023 | 18.12 | 18.34 | 18.09 | 18.15 | 5,103 | +0.14(+0.80%) |
Sep 14, 2023 | 17.87 | 18.05 | 17.76 | 18.00 | 9,828 | +0.56(+3.19%) |
Sep 13, 2023 | 17.41 | 17.66 | 17.41 | 17.44 | 3,173 | +0.05(+0.26%) |
Sep 12, 2023 | 17.45 | 17.53 | 17.33 | 17.40 | 7,489 | -0.05(-0.26%) |
Sep 11, 2023 | 17.48 | 17.59 | 17.41 | 17.44 | 6,195 | +0.28(+1.65%) |
Sep 08, 2023 | 17.16 | 17.19 | 17.16 | 17.16 | 4,683 | -0.07(-0.40%) |
Sep 07, 2023 | 17.28 | 17.37 | 17.05 | 17.23 | 8,983 | -0.19(-1.12%) |
Sep 06, 2023 | 17.62 | 17.78 | 17.42 | 17.42 | 20,672 | -0.16(-0.89%) |
Sep 05, 2023 | 17.73 | 17.78 | 17.58 | 17.58 | 10,542 | +0.01(+0.08%) |
Sep 01, 2023 | 17.56 | 17.59 | 17.37 | 17.57 | 4,996 | +0.43(+2.53%) |
Aug 31, 2023 | 17.15 | 17.20 | 17.13 | 17.13 | 2,487 | -0.07(-0.42%) |
Aug 30, 2023 | 17.21 | 17.43 | 17.16 | 17.21 | 9,506 | +0.02(+0.14%) |
Aug 29, 2023 | 16.86 | 17.22 | 16.86 | 17.18 | 4,579 | +0.28(+1.67%) |
Aug 28, 2023 | 16.83 | 16.94 | 16.80 | 16.90 | 13,104 | +0.19(+1.11%) |
Aug 25, 2023 | 16.74 | 16.78 | 16.46 | 16.71 | 3,983 | -0.05(-0.32%) |
Aug 24, 2023 | 16.95 | 16.95 | 16.77 | 16.77 | 5,680 | -0.36(-2.10%) |
Aug 23, 2023 | 16.95 | 17.14 | 16.95 | 17.13 | 2,461 | +0.25(+1.47%) |
Aug 22, 2023 | 16.84 | 16.88 | 16.69 | 16.88 | 6,962 | +0.12(+0.71%) |
Aug 21, 2023 | 16.56 | 16.78 | 16.56 | 16.76 | 3,609 | +0.43(+2.61%) |
Aug 18, 2023 | 16.23 | 16.35 | 16.20 | 16.33 | 966 | +0.02(+0.12%) |
Aug 17, 2023 | 16.54 | 16.56 | 16.31 | 16.31 | 9,905 | -0.10(-0.59%) |
Aug 16, 2023 | 16.56 | 16.56 | 16.41 | 16.41 | 12,239 | -0.15(-0.88%) |
Aug 15, 2023 | 16.92 | 16.92 | 16.56 | 16.56 | 11,038 | -0.53(-3.08%) |
Aug 14, 2023 | 17.04 | 17.18 | 16.95 | 17.08 | 15,613 | -0.28(-1.63%) |
Aug 11, 2023 | 17.30 | 17.48 | 17.24 | 17.37 | 12,736 | +0.02(+0.11%) |
Aug 10, 2023 | 17.73 | 17.73 | 17.35 | 17.35 | 2,817 | -0.05(-0.28%) |
Aug 09, 2023 | 17.46 | 17.53 | 17.38 | 17.40 | 8,862 | +0.03(+0.17%) |
Aug 08, 2023 | 17.50 | 17.50 | 17.05 | 17.37 | 19,719 | -0.14(-0.82%) |
Aug 07, 2023 | 17.74 | 17.74 | 17.49 | 17.51 | 5,372 | -0.07(-0.40%) |
Aug 04, 2023 | 17.49 | 17.76 | 17.49 | 17.58 | 4,583 | +0.12(+0.70%) |
Aug 03, 2023 | 17.41 | 17.53 | 17.39 | 17.46 | 11,479 | +0.14(+0.81%) |
Aug 02, 2023 | 17.41 | 17.41 | 17.23 | 17.32 | 9,625 | -0.44(-2.47%) |
Aug 01, 2023 | 17.87 | 17.87 | 17.75 | 17.76 | 4,773 | -0.41(-2.25%) |
Jul 31, 2023 | 17.85 | 18.24 | 17.85 | 18.16 | 19,441 | +0.38(+2.16%) |
Jul 28, 2023 | 17.63 | 17.84 | 17.63 | 17.78 | 6,200 | +0.25(+1.44%) |
Jul 27, 2023 | 17.69 | 17.83 | 17.52 | 17.53 | 6,294 | -0.38(-2.12%) |
Jul 26, 2023 | 17.84 | 17.96 | 17.84 | 17.91 | 3,127 | -0.14(-0.78%) |
Jul 25, 2023 | 17.75 | 18.06 | 17.75 | 18.05 | 9,131 | +0.61(+3.52%) |
Jul 24, 2023 | 17.42 | 17.43 | 17.27 | 17.43 | 20,170 | -0.11(-0.64%) |
Jul 21, 2023 | 17.83 | 17.83 | 17.49 | 17.55 | 2,605 | -0.35(-1.96%) |
Jul 20, 2023 | 18.05 | 18.09 | 17.86 | 17.90 | 21,908 | -0.14(-0.78%) |
Jul 19, 2023 | 18.10 | 18.12 | 18.02 | 18.04 | 3,388 | -0.25(-1.38%) |
Jul 18, 2023 | 17.99 | 18.32 | 17.99 | 18.29 | 11,215 | +0.18(+0.97%) |
Jul 17, 2023 | 17.89 | 18.12 | 17.86 | 18.12 | 2,602 | -0.12(-0.64%) |
Jul 14, 2023 | 18.47 | 18.51 | 18.16 | 18.23 | 10,166 | -0.35(-1.89%) |
Jul 13, 2023 | 18.31 | 18.69 | 18.31 | 18.58 | 15,464 | +0.44(+2.42%) |
Jul 12, 2023 | 18.17 | 18.21 | 18.07 | 18.15 | 4,941 | +0.37(+2.08%) |
Jul 11, 2023 | 17.68 | 17.81 | 17.61 | 17.78 | 22,137 | +0.15(+0.83%) |
Jul 10, 2023 | 17.41 | 17.63 | 17.34 | 17.63 | 2,329 | +0.22(+1.27%) |
Jul 07, 2023 | 17.45 | 17.52 | 17.37 | 17.41 | 4,860 | +0.33(+1.96%) |
Jul 06, 2023 | 17.47 | 17.47 | 16.89 | 17.07 | 3,300 | -0.53(-2.99%) |
Jul 05, 2023 | 17.58 | 17.60 | 17.54 | 17.60 | 2,781 | -0.01(-0.06%) |