Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.98 | 19.03 | 18.76 | 18.92 | 253,491 | -0.06(-0.32%) |
Sep 28, 2023 | 18.98 | 19.01 | 18.96 | 18.98 | 1,529 | -0.22(-1.17%) |
Sep 27, 2023 | 19.19 | 19.21 | 18.98 | 19.21 | 1,431 | +0.14(+0.75%) |
Sep 26, 2023 | 19.08 | 19.08 | 19.06 | 19.07 | 1,485 | +0.28(+1.52%) |
Sep 25, 2023 | 18.77 | 18.79 | 18.78 | 18.78 | 2,887 | +0.04(+0.19%) |
Sep 24, 2023 | 18.76 | 18.75 | 18.74 | 18.75 | 1,143 | +0.00(+0.00%) |
Sep 22, 2023 | 18.95 | 18.97 | 18.70 | 18.75 | 207,366 | -0.20(-1.07%) |
Sep 21, 2023 | 18.95 | 18.97 | 18.94 | 18.95 | 4,188 | +0.10(+0.51%) |
Sep 20, 2023 | 18.86 | 18.86 | 18.84 | 18.85 | 245,014 | -0.06(-0.34%) |
Sep 19, 2023 | 18.94 | 18.95 | 18.91 | 18.92 | 4,648 | -0.11(-0.56%) |
Sep 18, 2023 | 19.03 | 19.02 | 19.00 | 19.02 | 3,249 | -0.01(-0.06%) |
Sep 17, 2023 | 19.03 | 19.04 | 19.01 | 19.04 | 1,504 | +0.07(+0.35%) |
Sep 15, 2023 | 18.99 | 19.11 | 18.91 | 18.97 | 249,282 | -0.06(-0.30%) |
Sep 14, 2023 | 18.99 | 19.05 | 19.01 | 19.03 | 2,123 | +0.21(+1.10%) |
Sep 13, 2023 | 18.83 | 18.96 | 18.81 | 18.82 | 1,380 | -0.11(-0.60%) |
Sep 12, 2023 | 18.92 | 19.08 | 18.92 | 18.93 | 4,141 | +0.04(+0.20%) |
Sep 11, 2023 | 18.88 | 18.91 | 18.89 | 18.90 | 1,434 | -0.18(-0.96%) |
Sep 10, 2023 | 19.08 | 19.10 | 19.07 | 19.08 | 5,886 | -0.05(-0.24%) |
Sep 08, 2023 | 19.17 | 19.18 | 18.85 | 19.12 | 200,082 | +0.02(+0.13%) |
Sep 07, 2023 | 19.17 | 19.18 | 18.85 | 19.10 | 1,684 | -0.12(-0.63%) |
Sep 06, 2023 | 19.20 | 19.43 | 19.21 | 19.22 | 3,931 | +0.04(+0.23%) |
Sep 05, 2023 | 19.20 | 19.21 | 19.00 | 19.18 | 2,018 | +0.05(+0.24%) |
Sep 04, 2023 | 19.13 | 19.13 | 19.08 | 19.13 | 1,459 | +0.30(+1.62%) |
Sep 03, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 663 | -0.02(-0.10%) |
Sep 01, 2023 | 18.87 | 18.90 | 18.62 | 18.84 | 195,710 | -0.04(-0.23%) |
Aug 31, 2023 | 18.87 | 18.90 | 18.74 | 18.89 | 3,352 | +0.20(+1.07%) |
Aug 30, 2023 | 18.68 | 18.69 | 18.65 | 18.69 | 4,761 | +0.21(+1.15%) |
Aug 29, 2023 | 18.48 | 18.50 | 18.47 | 18.47 | 2,675 | -0.11(-0.57%) |
Aug 28, 2023 | 18.61 | 18.62 | 18.02 | 18.58 | 1,387 | -0.02(-0.13%) |
Aug 27, 2023 | 18.64 | 18.63 | 18.58 | 18.60 | 1,896 | -0.02(-0.10%) |
Aug 25, 2023 | 18.82 | 18.89 | 18.54 | 18.62 | 147,421 | -0.20(-1.05%) |
Aug 24, 2023 | 18.82 | 18.82 | 18.79 | 18.82 | 5,309 | +0.34(+1.83%) |
Aug 23, 2023 | 18.47 | 18.48 | 18.47 | 18.48 | 4,305 | -0.32(-1.73%) |
Aug 22, 2023 | 18.79 | 18.82 | 18.77 | 18.81 | 4,877 | -0.18(-0.92%) |
Aug 21, 2023 | 18.96 | 18.98 | 18.98 | 18.98 | 3,187 | +0.01(+0.04%) |
Aug 20, 2023 | 19.00 | 18.98 | 18.97 | 18.97 | 1,826 | -0.02(-0.09%) |
Aug 18, 2023 | 19.05 | 19.16 | 18.94 | 18.99 | 152,537 | -0.08(-0.41%) |
Aug 17, 2023 | 19.05 | 19.08 | 19.07 | 19.07 | 2,478 | -0.11(-0.57%) |
Aug 16, 2023 | 19.17 | 19.18 | 19.16 | 19.18 | 2,735 | +0.02(+0.13%) |
Aug 15, 2023 | 19.15 | 19.16 | 19.13 | 19.15 | 2,724 | +0.08(+0.41%) |
Aug 14, 2023 | 19.08 | 19.09 | 19.06 | 19.07 | 2,043 | +0.14(+0.75%) |
Aug 13, 2023 | 18.93 | 18.94 | 18.93 | 18.93 | 5,258 | -0.02(-0.11%) |
Aug 11, 2023 | 18.86 | 18.98 | 18.80 | 18.95 | 166,547 | +0.12(+0.65%) |
Aug 10, 2023 | 18.86 | 18.84 | 18.80 | 18.83 | 5,265 | -0.15(-0.80%) |
Aug 09, 2023 | 18.98 | 18.98 | 18.96 | 18.98 | 4,516 | +0.05(+0.26%) |
Aug 08, 2023 | 18.94 | 19.03 | 18.92 | 18.93 | 2,773 | +0.21(+1.14%) |
Aug 07, 2023 | 18.69 | 18.72 | 18.64 | 18.72 | 3,216 | +0.27(+1.44%) |
Aug 06, 2023 | 18.44 | 18.46 | 18.45 | 18.45 | 1,708 | -0.02(-0.09%) |
Aug 04, 2023 | 18.71 | 18.75 | 18.38 | 18.47 | 212,189 | -0.20(-1.04%) |
Aug 03, 2023 | 18.71 | 18.71 | 18.65 | 18.67 | 3,782 | +0.21(+1.13%) |
Aug 02, 2023 | 18.46 | 18.47 | 18.44 | 18.46 | 2,158 | +0.16(+0.86%) |
Aug 01, 2023 | 18.31 | 18.34 | 18.27 | 18.30 | 3,405 | +0.43(+2.40%) |
Jul 31, 2023 | 17.87 | 17.88 | 17.83 | 17.87 | 1,580 | +0.22(+1.24%) |
Jul 30, 2023 | 17.64 | 17.66 | 17.63 | 17.65 | 672 | +0.11(+0.62%) |
Jul 28, 2023 | 17.85 | 17.98 | 17.52 | 17.54 | 225,514 | -0.32(-1.80%) |
Jul 27, 2023 | 17.85 | 17.87 | 17.84 | 17.87 | 4,327 | +0.25(+1.44%) |
Jul 26, 2023 | 17.60 | 17.62 | 17.59 | 17.61 | 1,788 | +0.05(+0.27%) |
Jul 25, 2023 | 17.55 | 17.61 | 17.57 | 17.57 | 2,073 | -0.17(-0.98%) |
Jul 24, 2023 | 17.74 | 17.75 | 17.74 | 17.74 | 1,833 | -0.23(-1.27%) |
Jul 23, 2023 | 17.98 | 17.97 | 17.95 | 17.97 | 640 | +0.02(+0.14%) |
Jul 21, 2023 | 17.91 | 18.07 | 17.76 | 17.94 | 179,592 | +0.05(+0.26%) |
Jul 20, 2023 | 17.91 | 17.94 | 17.76 | 17.90 | 4,443 | +0.01(+0.05%) |
Jul 19, 2023 | 17.88 | 17.98 | 17.88 | 17.89 | 6,593 | +0.03(+0.15%) |
Jul 18, 2023 | 17.87 | 17.92 | 17.85 | 17.86 | 2,055 | -0.17(-0.95%) |
Jul 17, 2023 | 18.04 | 18.06 | 18.03 | 18.03 | 1,882 | -0.08(-0.45%) |
Jul 16, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 724 | +0.15(+0.85%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.85 | 17.96 | 195,146 | +0.00(+0.03%) |
Jul 13, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 2,459 | -0.19(-1.02%) |
Jul 12, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 8,596 | -0.34(-1.84%) |
Jul 11, 2023 | 18.49 | 18.52 | 18.48 | 18.48 | 2,324 | -0.33(-1.75%) |
Jul 10, 2023 | 18.79 | 18.85 | 18.75 | 18.81 | 2,411 | -0.04(-0.21%) |
Jul 09, 2023 | 18.86 | 18.86 | 18.85 | 18.85 | 1,473 | -0.21(-1.12%) |
Jul 07, 2023 | 19.10 | 19.16 | 18.81 | 19.07 | 209,474 | -0.04(-0.18%) |
Jul 06, 2023 | 19.10 | 19.10 | 19.09 | 19.10 | 2,214 | +0.30(+1.58%) |
Jul 05, 2023 | 18.79 | 18.81 | 18.77 | 18.80 | 1,821 | +0.16(+0.84%) |
Jul 04, 2023 | 18.66 | 18.65 | 18.64 | 18.65 | 2,624 | -0.10(-0.56%) |
Jul 03, 2023 | 18.76 | 18.79 | 18.75 | 18.75 | 1,405 | -0.09(-0.49%) |