Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.93 | 19.09 | 18.75 | 18.94 | 116,712 | +0.18(+0.97%) |
Sep 28, 2023 | 18.98 | 19.01 | 18.72 | 18.75 | 71,234 | -0.23(-1.21%) |
Sep 27, 2023 | 19.17 | 19.17 | 18.91 | 18.98 | 79,347 | -0.08(-0.40%) |
Sep 26, 2023 | 19.35 | 19.38 | 19.05 | 19.06 | 59,904 | -0.33(-1.72%) |
Sep 25, 2023 | 19.44 | 19.51 | 19.37 | 19.39 | 53,162 | -0.20(-1.02%) |
Sep 22, 2023 | 19.57 | 19.70 | 19.49 | 19.60 | 44,409 | +0.11(+0.54%) |
Sep 21, 2023 | 19.79 | 19.79 | 19.48 | 19.49 | 35,579 | -0.32(-1.59%) |
Sep 20, 2023 | 19.73 | 19.93 | 19.73 | 19.81 | 35,015 | +0.13(+0.68%) |
Sep 19, 2023 | 19.79 | 19.79 | 19.63 | 19.67 | 42,415 | -0.07(-0.34%) |
Sep 18, 2023 | 19.81 | 19.81 | 19.71 | 19.74 | 37,575 | -0.08(-0.39%) |
Sep 15, 2023 | 19.80 | 19.95 | 19.75 | 19.81 | 56,660 | -0.07(-0.34%) |
Sep 14, 2023 | 19.81 | 19.93 | 19.74 | 19.88 | 31,387 | +0.18(+0.93%) |
Sep 13, 2023 | 19.91 | 19.98 | 19.63 | 19.70 | 62,389 | -0.09(-0.48%) |
Sep 12, 2023 | 19.77 | 19.90 | 19.74 | 19.79 | 39,178 | -0.01(-0.05%) |
Sep 11, 2023 | 19.95 | 19.99 | 19.79 | 19.80 | 47,355 | -0.10(-0.52%) |
Sep 08, 2023 | 20.02 | 20.11 | 19.90 | 19.91 | 37,346 | -0.04(-0.19%) |
Sep 07, 2023 | 19.83 | 20.12 | 19.81 | 19.95 | 54,425 | +0.06(+0.29%) |
Sep 06, 2023 | 20.03 | 20.08 | 19.84 | 19.89 | 44,401 | -0.15(-0.76%) |
Sep 05, 2023 | 20.33 | 20.40 | 20.03 | 20.04 | 49,281 | -0.28(-1.40%) |
Sep 01, 2023 | 20.22 | 20.37 | 20.12 | 20.33 | 52,629 | +0.17(+0.85%) |
Aug 31, 2023 | 20.47 | 20.54 | 20.12 | 20.16 | 82,184 | -0.21(-1.03%) |
Aug 30, 2023 | 20.49 | 20.59 | 20.34 | 20.36 | 40,661 | -0.12(-0.60%) |
Aug 29, 2023 | 20.35 | 20.57 | 20.34 | 20.49 | 40,274 | +0.13(+0.65%) |
Aug 28, 2023 | 20.31 | 20.60 | 20.29 | 20.35 | 30,709 | +0.09(+0.47%) |
Aug 25, 2023 | 20.29 | 20.39 | 20.16 | 20.26 | 44,768 | +0.03(+0.16%) |
Aug 24, 2023 | 20.50 | 20.55 | 20.23 | 20.23 | 39,067 | -0.17(-0.81%) |
Aug 23, 2023 | 20.30 | 20.47 | 20.30 | 20.39 | 44,473 | +0.12(+0.61%) |
Aug 22, 2023 | 20.20 | 20.62 | 20.20 | 20.27 | 74,659 | +0.06(+0.28%) |
Aug 21, 2023 | 20.36 | 20.40 | 20.14 | 20.21 | 40,945 | -0.06(-0.28%) |
Aug 18, 2023 | 20.52 | 20.53 | 20.18 | 20.27 | 88,846 | -0.33(-1.61%) |
Aug 17, 2023 | 20.93 | 20.96 | 20.60 | 20.60 | 30,695 | -0.22(-1.05%) |
Aug 16, 2023 | 21.00 | 21.06 | 20.81 | 20.82 | 37,712 | -0.18(-0.86%) |
Aug 15, 2023 | 20.92 | 21.08 | 20.91 | 21.00 | 50,201 | -0.04(-0.18%) |
Aug 14, 2023 | 21.11 | 21.11 | 20.91 | 21.04 | 32,495 | -0.05(-0.22%) |
Aug 11, 2023 | 21.00 | 21.32 | 20.92 | 21.08 | 53,008 | +0.12(+0.59%) |
Aug 10, 2023 | 20.95 | 21.31 | 20.94 | 20.96 | 45,815 | +0.02(+0.09%) |
Aug 09, 2023 | 20.77 | 21.11 | 20.77 | 20.94 | 37,428 | +0.16(+0.77%) |
Aug 08, 2023 | 20.75 | 20.80 | 20.69 | 20.78 | 49,206 | +0.02(+0.09%) |
Aug 07, 2023 | 21.26 | 21.36 | 20.70 | 20.76 | 140,663 | -0.50(-2.35%) |
Aug 04, 2023 | 21.37 | 21.51 | 21.26 | 21.26 | 50,474 | -0.13(-0.62%) |
Aug 03, 2023 | 21.53 | 21.54 | 21.31 | 21.40 | 32,206 | -0.25(-1.13%) |
Aug 02, 2023 | 21.55 | 21.81 | 21.55 | 21.64 | 43,005 | -0.03(-0.13%) |
Aug 01, 2023 | 21.88 | 22.01 | 21.66 | 21.67 | 41,956 | -0.21(-0.95%) |
Jul 31, 2023 | 22.05 | 22.10 | 21.82 | 21.88 | 54,604 | -0.16(-0.73%) |
Jul 28, 2023 | 21.92 | 22.09 | 21.92 | 22.04 | 49,059 | +0.07(+0.30%) |
Jul 27, 2023 | 21.99 | 22.08 | 21.90 | 21.97 | 54,353 | +0.03(+0.13%) |
Jul 26, 2023 | 21.62 | 22.09 | 21.62 | 21.94 | 31,139 | +0.29(+1.35%) |
Jul 25, 2023 | 21.52 | 21.72 | 21.51 | 21.65 | 42,581 | +0.03(+0.13%) |
Jul 24, 2023 | 22.17 | 22.17 | 21.52 | 21.62 | 61,783 | -0.42(-1.89%) |
Jul 21, 2023 | 22.01 | 22.13 | 22.00 | 22.04 | 53,223 | +0.00(+0.00%) |
Jul 20, 2023 | 22.03 | 22.09 | 21.83 | 22.04 | 42,185 | +0.03(+0.13%) |
Jul 19, 2023 | 21.87 | 22.08 | 21.84 | 22.01 | 81,216 | +0.14(+0.65%) |
Jul 18, 2023 | 21.86 | 21.95 | 21.71 | 21.87 | 63,548 | +0.05(+0.22%) |
Jul 17, 2023 | 21.92 | 21.93 | 21.73 | 21.82 | 55,159 | -0.02(-0.09%) |
Jul 14, 2023 | 21.77 | 21.87 | 21.54 | 21.84 | 41,546 | +0.16(+0.74%) |
Jul 13, 2023 | 21.59 | 21.73 | 21.53 | 21.68 | 36,906 | +0.19(+0.88%) |
Jul 12, 2023 | 21.88 | 21.88 | 21.41 | 21.49 | 64,614 | -0.28(-1.29%) |
Jul 11, 2023 | 21.41 | 21.79 | 21.39 | 21.77 | 52,191 | +0.49(+2.29%) |
Jul 10, 2023 | 21.18 | 21.35 | 21.02 | 21.28 | 55,095 | +0.27(+1.30%) |
Jul 07, 2023 | 20.82 | 21.16 | 20.80 | 21.01 | 47,396 | +0.16(+0.77%) |
Jul 06, 2023 | 21.03 | 21.04 | 20.66 | 20.85 | 87,890 | -0.13(-0.63%) |
Jul 05, 2023 | 20.85 | 21.12 | 20.85 | 20.98 | 63,895 | +0.02(+0.09%) |