Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.97 | 15.30 | 14.75 | 14.76 | 564,852 | +0.12(+0.81%) |
Sep 28, 2023 | 14.67 | 14.84 | 14.51 | 14.64 | 731,956 | -0.13(-0.87%) |
Sep 27, 2023 | 14.90 | 15.04 | 14.61 | 14.77 | 387,670 | +0.02(+0.13%) |
Sep 26, 2023 | 14.72 | 15.21 | 14.64 | 14.75 | 515,182 | -0.16(-1.06%) |
Sep 25, 2023 | 14.74 | 14.93 | 14.75 | 14.91 | 286,978 | +0.17(+1.13%) |
Sep 22, 2023 | 15.03 | 15.07 | 14.64 | 14.74 | 302,444 | -0.03(-0.20%) |
Sep 21, 2023 | 15.24 | 15.26 | 14.77 | 14.77 | 700,540 | -0.65(-4.21%) |
Sep 20, 2023 | 16.27 | 16.44 | 15.41 | 15.42 | 526,979 | -0.79(-4.86%) |
Sep 19, 2023 | 16.39 | 16.50 | 16.05 | 16.21 | 356,231 | -0.30(-1.79%) |
Sep 18, 2023 | 16.83 | 16.92 | 16.47 | 16.50 | 543,092 | -0.56(-3.29%) |
Sep 15, 2023 | 16.58 | 17.22 | 16.53 | 17.07 | 542,932 | +0.40(+2.42%) |
Sep 14, 2023 | 17.04 | 17.12 | 16.58 | 16.66 | 424,906 | -0.18(-1.05%) |
Sep 13, 2023 | 17.07 | 17.39 | 16.82 | 16.84 | 341,627 | -0.38(-2.20%) |
Sep 12, 2023 | 17.67 | 17.86 | 17.18 | 17.22 | 466,889 | -0.61(-3.40%) |
Sep 11, 2023 | 17.94 | 17.99 | 17.51 | 17.82 | 341,794 | +0.11(+0.61%) |
Sep 08, 2023 | 17.98 | 18.07 | 17.55 | 17.72 | 562,123 | -0.29(-1.59%) |
Sep 07, 2023 | 17.96 | 18.09 | 17.60 | 18.00 | 368,901 | -0.21(-1.14%) |
Sep 06, 2023 | 18.22 | 18.61 | 18.03 | 18.21 | 581,093 | -0.01(-0.05%) |
Sep 05, 2023 | 18.22 | 18.30 | 17.83 | 18.22 | 395,562 | -0.06(-0.32%) |
Sep 01, 2023 | 17.91 | 18.48 | 17.79 | 18.28 | 464,219 | +0.49(+2.77%) |
Aug 31, 2023 | 17.53 | 17.96 | 17.47 | 17.78 | 336,078 | +0.27(+1.52%) |
Aug 30, 2023 | 17.18 | 17.72 | 17.09 | 17.52 | 413,535 | +0.30(+1.71%) |
Aug 29, 2023 | 15.97 | 17.39 | 15.97 | 17.22 | 578,171 | +1.21(+7.56%) |
Aug 28, 2023 | 16.37 | 16.44 | 15.88 | 16.01 | 405,487 | -0.04(-0.25%) |
Aug 25, 2023 | 16.30 | 16.30 | 15.69 | 16.05 | 448,560 | +0.00(+0.00%) |
Aug 24, 2023 | 16.53 | 16.72 | 15.96 | 16.05 | 347,379 | -0.51(-3.09%) |
Aug 23, 2023 | 16.77 | 16.80 | 16.20 | 16.56 | 475,012 | -0.01(-0.06%) |
Aug 22, 2023 | 17.10 | 17.21 | 16.41 | 16.57 | 519,541 | -0.51(-3.00%) |
Aug 21, 2023 | 17.41 | 17.41 | 16.44 | 17.09 | 623,753 | -0.31(-1.75%) |
Aug 18, 2023 | 16.46 | 17.60 | 16.29 | 17.39 | 727,654 | +0.72(+4.31%) |
Aug 17, 2023 | 16.64 | 17.03 | 16.44 | 16.67 | 464,990 | +0.03(+0.18%) |
Aug 16, 2023 | 15.79 | 17.15 | 15.53 | 16.64 | 1,215,232 | +0.81(+5.13%) |
Aug 15, 2023 | 16.57 | 16.57 | 15.78 | 15.83 | 1,162,794 | -0.65(-3.92%) |
Aug 14, 2023 | 16.44 | 17.28 | 16.34 | 16.48 | 1,479,399 | +0.27(+1.69%) |
Aug 11, 2023 | 17.12 | 17.12 | 16.20 | 16.20 | 1,842,778 | -0.76(-4.50%) |
Aug 10, 2023 | 17.51 | 17.89 | 16.51 | 16.97 | 3,139,920 | -0.77(-4.36%) |
Aug 09, 2023 | 20.94 | 21.00 | 17.31 | 17.74 | 7,211,449 | -11.55(-39.43%) |
Aug 08, 2023 | 28.77 | 29.48 | 28.74 | 29.28 | 448,074 | -0.35(-1.19%) |
Aug 07, 2023 | 30.41 | 30.64 | 28.96 | 29.64 | 203,932 | -0.62(-2.04%) |
Aug 04, 2023 | 30.38 | 30.61 | 29.76 | 30.25 | 254,020 | +0.17(+0.55%) |
Aug 03, 2023 | 29.84 | 30.57 | 29.60 | 30.09 | 412,784 | +0.14(+0.46%) |
Aug 02, 2023 | 31.36 | 31.36 | 29.65 | 29.95 | 380,064 | -2.14(-6.68%) |
Aug 01, 2023 | 32.79 | 32.87 | 31.91 | 32.09 | 257,679 | -1.28(-3.84%) |
Jul 31, 2023 | 33.31 | 33.92 | 33.19 | 33.37 | 240,727 | +0.39(+1.19%) |
Jul 28, 2023 | 32.39 | 33.23 | 32.38 | 32.98 | 213,446 | +1.03(+3.21%) |
Jul 27, 2023 | 33.38 | 33.76 | 31.94 | 31.96 | 273,561 | -0.94(-2.86%) |
Jul 26, 2023 | 31.73 | 33.02 | 31.64 | 32.89 | 215,045 | +1.27(+4.02%) |
Jul 25, 2023 | 32.04 | 32.29 | 31.57 | 31.62 | 288,534 | -0.61(-1.88%) |
Jul 24, 2023 | 32.33 | 32.74 | 32.08 | 32.23 | 234,841 | -0.14(-0.42%) |
Jul 21, 2023 | 33.07 | 33.35 | 32.02 | 32.37 | 251,193 | -0.35(-1.08%) |
Jul 20, 2023 | 35.24 | 35.51 | 32.52 | 32.72 | 575,536 | -2.92(-8.18%) |
Jul 19, 2023 | 36.20 | 36.60 | 34.81 | 35.63 | 403,929 | -0.29(-0.82%) |
Jul 18, 2023 | 34.73 | 35.94 | 34.22 | 35.93 | 473,923 | +1.42(+4.11%) |
Jul 17, 2023 | 33.29 | 35.23 | 32.96 | 34.51 | 692,641 | +1.35(+4.07%) |
Jul 14, 2023 | 33.40 | 33.65 | 32.81 | 33.16 | 376,615 | -0.21(-0.62%) |
Jul 13, 2023 | 31.82 | 33.63 | 31.69 | 33.36 | 550,782 | +1.79(+5.67%) |
Jul 12, 2023 | 29.58 | 31.75 | 29.41 | 31.57 | 808,679 | +2.65(+9.17%) |
Jul 11, 2023 | 29.11 | 29.27 | 28.63 | 28.92 | 294,344 | +0.24(+0.85%) |
Jul 10, 2023 | 28.60 | 29.07 | 28.38 | 28.68 | 152,527 | +0.09(+0.31%) |
Jul 07, 2023 | 28.25 | 28.91 | 28.25 | 28.59 | 178,387 | +0.47(+1.67%) |
Jul 06, 2023 | 28.67 | 28.67 | 27.81 | 28.12 | 293,258 | -1.12(-3.81%) |
Jul 05, 2023 | 29.41 | 29.46 | 28.91 | 29.24 | 259,988 | -0.18(-0.60%) |