Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.00 | 19.00 | 18.63 | 18.79 | 378,052 | -0.13(-0.69%) |
Sep 28, 2023 | 18.60 | 19.05 | 18.59 | 18.92 | 326,220 | +0.35(+1.88%) |
Sep 27, 2023 | 18.70 | 18.95 | 18.51 | 18.57 | 132,839 | -0.01(-0.05%) |
Sep 26, 2023 | 18.90 | 19.08 | 18.57 | 18.58 | 193,980 | -0.39(-2.06%) |
Sep 25, 2023 | 18.72 | 19.00 | 18.84 | 18.97 | 173,738 | +0.14(+0.74%) |
Sep 22, 2023 | 18.58 | 18.87 | 18.50 | 18.83 | 214,026 | +0.29(+1.56%) |
Sep 21, 2023 | 18.25 | 18.60 | 18.18 | 18.54 | 205,389 | +0.24(+1.31%) |
Sep 20, 2023 | 18.69 | 18.86 | 18.25 | 18.30 | 205,405 | -0.32(-1.72%) |
Sep 19, 2023 | 18.71 | 18.76 | 18.61 | 18.62 | 161,171 | -0.08(-0.43%) |
Sep 18, 2023 | 18.87 | 18.94 | 18.69 | 18.70 | 219,224 | -0.15(-0.80%) |
Sep 15, 2023 | 19.00 | 19.11 | 18.64 | 18.85 | 744,743 | -0.11(-0.58%) |
Sep 14, 2023 | 18.58 | 19.02 | 18.54 | 18.96 | 413,870 | +0.50(+2.71%) |
Sep 13, 2023 | 18.81 | 18.99 | 18.45 | 18.46 | 366,752 | -0.35(-1.86%) |
Sep 12, 2023 | 19.00 | 19.10 | 18.62 | 18.81 | 469,369 | -0.25(-1.31%) |
Sep 11, 2023 | 19.23 | 19.36 | 19.04 | 19.06 | 474,228 | -0.03(-0.16%) |
Sep 08, 2023 | 19.24 | 19.29 | 18.98 | 19.09 | 359,048 | -0.19(-0.99%) |
Sep 07, 2023 | 19.34 | 19.62 | 19.24 | 19.28 | 454,918 | -0.05(-0.26%) |
Sep 06, 2023 | 19.33 | 19.56 | 19.22 | 19.33 | 401,563 | +0.08(+0.42%) |
Sep 05, 2023 | 19.81 | 19.89 | 19.13 | 19.25 | 348,006 | -0.69(-3.46%) |
Sep 01, 2023 | 19.81 | 20.45 | 19.81 | 19.94 | 272,411 | +0.27(+1.37%) |
Aug 31, 2023 | 19.76 | 19.99 | 19.66 | 19.67 | 251,353 | -0.06(-0.30%) |
Aug 30, 2023 | 19.75 | 20.00 | 19.66 | 19.73 | 169,782 | -0.06(-0.30%) |
Aug 29, 2023 | 19.56 | 19.98 | 19.50 | 19.79 | 183,491 | +0.21(+1.07%) |
Aug 28, 2023 | 19.70 | 19.95 | 19.53 | 19.58 | 157,124 | -0.01(-0.05%) |
Aug 25, 2023 | 19.52 | 20.25 | 19.41 | 19.59 | 322,910 | +0.20(+1.03%) |
Aug 24, 2023 | 19.68 | 19.80 | 19.02 | 19.39 | 871,189 | -0.39(-1.97%) |
Aug 23, 2023 | 20.00 | 20.10 | 19.73 | 19.78 | 245,911 | -0.12(-0.60%) |
Aug 22, 2023 | 19.77 | 19.91 | 19.65 | 19.90 | 268,229 | +0.14(+0.71%) |
Aug 21, 2023 | 19.93 | 20.45 | 19.65 | 19.76 | 397,958 | -0.17(-0.85%) |
Aug 18, 2023 | 19.93 | 20.11 | 19.80 | 19.93 | 346,605 | +0.01(+0.05%) |
Aug 17, 2023 | 19.77 | 20.41 | 19.53 | 19.92 | 410,340 | +0.15(+0.76%) |
Aug 16, 2023 | 20.78 | 20.79 | 19.74 | 19.77 | 692,229 | -1.06(-5.09%) |
Aug 15, 2023 | 20.68 | 20.86 | 20.35 | 20.83 | 301,753 | +0.15(+0.73%) |
Aug 14, 2023 | 20.80 | 20.94 | 20.56 | 20.68 | 380,140 | -0.16(-0.77%) |
Aug 11, 2023 | 21.68 | 22.03 | 20.67 | 20.84 | 440,601 | -0.85(-3.92%) |
Aug 10, 2023 | 22.42 | 22.67 | 21.62 | 21.69 | 431,856 | -0.70(-3.13%) |
Aug 09, 2023 | 22.30 | 22.46 | 22.25 | 22.39 | 147,775 | +0.09(+0.40%) |
Aug 08, 2023 | 22.60 | 22.63 | 22.19 | 22.30 | 257,068 | -0.41(-1.81%) |
Aug 07, 2023 | 22.67 | 22.86 | 22.63 | 22.71 | 245,537 | +0.02(+0.09%) |
Aug 04, 2023 | 22.67 | 22.89 | 22.25 | 22.69 | 455,519 | +0.04(+0.18%) |
Aug 03, 2023 | 22.34 | 23.03 | 22.24 | 22.65 | 460,005 | +0.24(+1.07%) |
Aug 02, 2023 | 22.74 | 23.09 | 21.58 | 22.41 | 614,316 | -0.60(-2.61%) |
Aug 01, 2023 | 23.25 | 23.48 | 22.86 | 23.01 | 397,200 | -0.28(-1.20%) |
Jul 31, 2023 | 23.06 | 23.58 | 23.03 | 23.29 | 1,473,547 | +0.24(+1.04%) |
Jul 28, 2023 | 23.13 | 23.30 | 23.03 | 23.05 | 181,568 | +0.04(+0.17%) |
Jul 27, 2023 | 23.07 | 23.39 | 22.97 | 23.01 | 228,490 | +0.05(+0.22%) |
Jul 26, 2023 | 22.79 | 23.06 | 22.67 | 22.96 | 208,555 | +0.17(+0.75%) |
Jul 25, 2023 | 23.05 | 23.06 | 22.71 | 22.79 | 221,750 | -0.36(-1.56%) |
Jul 24, 2023 | 23.16 | 23.41 | 23.00 | 23.15 | 130,877 | -0.05(-0.22%) |
Jul 21, 2023 | 23.36 | 23.43 | 23.13 | 23.20 | 121,986 | -0.09(-0.39%) |
Jul 20, 2023 | 23.07 | 23.30 | 22.86 | 23.29 | 151,894 | +0.28(+1.22%) |
Jul 19, 2023 | 22.73 | 23.04 | 22.45 | 23.01 | 267,114 | +0.26(+1.14%) |
Jul 18, 2023 | 22.84 | 23.00 | 22.36 | 22.75 | 213,197 | -0.12(-0.52%) |
Jul 17, 2023 | 22.98 | 23.11 | 22.83 | 22.87 | 155,717 | -0.14(-0.61%) |
Jul 14, 2023 | 23.36 | 23.61 | 22.99 | 23.01 | 287,794 | -0.33(-1.41%) |
Jul 13, 2023 | 23.26 | 23.62 | 23.24 | 23.34 | 347,316 | +0.18(+0.78%) |
Jul 12, 2023 | 23.38 | 23.38 | 23.12 | 23.16 | 210,396 | -0.01(-0.04%) |
Jul 11, 2023 | 23.30 | 23.61 | 23.14 | 23.17 | 278,052 | -0.01(-0.04%) |
Jul 10, 2023 | 22.78 | 23.29 | 22.78 | 23.18 | 206,692 | +0.37(+1.62%) |
Jul 07, 2023 | 22.99 | 23.17 | 22.78 | 22.81 | 186,021 | -0.13(-0.57%) |
Jul 06, 2023 | 22.97 | 23.18 | 22.85 | 22.94 | 209,201 | -0.18(-0.78%) |
Jul 05, 2023 | 23.77 | 23.77 | 23.08 | 23.12 | 232,960 | -0.72(-3.02%) |