Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.33 | 16.46 | 16.12 | 16.16 | 585,386 | -0.07(-0.43%) |
Sep 28, 2023 | 15.92 | 16.34 | 15.88 | 16.23 | 621,759 | +0.49(+3.11%) |
Sep 27, 2023 | 15.82 | 16.12 | 15.51 | 15.74 | 392,389 | +0.09(+0.58%) |
Sep 26, 2023 | 15.75 | 15.98 | 15.60 | 15.65 | 873,724 | -0.26(-1.63%) |
Sep 25, 2023 | 15.49 | 16.06 | 15.84 | 15.91 | 527,648 | +0.31(+1.99%) |
Sep 22, 2023 | 15.75 | 15.94 | 15.54 | 15.60 | 530,612 | -0.10(-0.64%) |
Sep 21, 2023 | 15.96 | 16.36 | 15.47 | 15.70 | 981,163 | -0.36(-2.24%) |
Sep 20, 2023 | 16.58 | 16.67 | 15.99 | 16.06 | 819,995 | -0.33(-2.01%) |
Sep 19, 2023 | 16.66 | 16.75 | 16.25 | 16.39 | 860,394 | -0.10(-0.61%) |
Sep 18, 2023 | 16.52 | 16.73 | 16.34 | 16.49 | 857,462 | -0.16(-0.96%) |
Sep 15, 2023 | 16.68 | 17.06 | 16.42 | 16.65 | 5,544,429 | +0.10(+0.60%) |
Sep 14, 2023 | 16.71 | 16.78 | 16.39 | 16.55 | 691,695 | +0.22(+1.35%) |
Sep 13, 2023 | 16.28 | 16.79 | 16.20 | 16.33 | 772,557 | +0.07(+0.43%) |
Sep 12, 2023 | 16.41 | 16.60 | 16.06 | 16.26 | 822,581 | -0.22(-1.33%) |
Sep 11, 2023 | 16.87 | 16.98 | 16.41 | 16.48 | 468,571 | -0.25(-1.49%) |
Sep 08, 2023 | 16.81 | 17.04 | 16.41 | 16.73 | 602,243 | -0.14(-0.83%) |
Sep 07, 2023 | 17.93 | 18.14 | 16.77 | 16.87 | 942,791 | -1.17(-6.49%) |
Sep 06, 2023 | 17.78 | 18.20 | 17.50 | 18.04 | 593,231 | +0.43(+2.44%) |
Sep 05, 2023 | 17.12 | 17.69 | 17.00 | 17.61 | 583,147 | +0.11(+0.63%) |
Sep 01, 2023 | 17.11 | 18.02 | 17.11 | 17.50 | 515,598 | +0.60(+3.55%) |
Aug 31, 2023 | 17.23 | 17.42 | 16.87 | 16.90 | 509,462 | -0.27(-1.57%) |
Aug 30, 2023 | 16.75 | 17.19 | 16.66 | 17.17 | 609,382 | +0.35(+2.08%) |
Aug 29, 2023 | 16.60 | 16.86 | 16.27 | 16.82 | 532,772 | +0.41(+2.50%) |
Aug 28, 2023 | 16.43 | 16.78 | 16.16 | 16.41 | 433,439 | +0.20(+1.23%) |
Aug 25, 2023 | 16.60 | 16.64 | 16.17 | 16.21 | 367,172 | -0.28(-1.70%) |
Aug 24, 2023 | 15.99 | 16.74 | 15.91 | 16.49 | 590,487 | +0.48(+3.00%) |
Aug 23, 2023 | 15.81 | 16.08 | 15.71 | 16.01 | 685,598 | +0.14(+0.88%) |
Aug 22, 2023 | 15.80 | 16.18 | 15.67 | 15.87 | 807,692 | +0.11(+0.70%) |
Aug 21, 2023 | 16.45 | 16.46 | 15.69 | 15.76 | 905,159 | -0.60(-3.67%) |
Aug 18, 2023 | 17.08 | 17.23 | 16.21 | 16.36 | 1,323,526 | -0.92(-5.32%) |
Aug 17, 2023 | 19.00 | 19.08 | 17.26 | 17.28 | 1,869,387 | -1.73(-9.10%) |
Aug 16, 2023 | 19.03 | 19.26 | 18.83 | 19.01 | 621,188 | -0.14(-0.73%) |
Aug 15, 2023 | 19.55 | 19.74 | 19.08 | 19.15 | 623,078 | -0.48(-2.45%) |
Aug 14, 2023 | 20.09 | 20.09 | 19.58 | 19.63 | 532,116 | -0.55(-2.73%) |
Aug 11, 2023 | 20.19 | 20.32 | 19.91 | 20.18 | 472,465 | -0.02(-0.10%) |
Aug 10, 2023 | 20.43 | 20.85 | 19.85 | 20.20 | 776,137 | -0.16(-0.79%) |
Aug 09, 2023 | 19.03 | 20.52 | 18.83 | 20.36 | 1,023,769 | +1.50(+7.95%) |
Aug 08, 2023 | 19.21 | 19.57 | 18.56 | 18.86 | 1,462,110 | -0.39(-2.03%) |
Aug 07, 2023 | 18.57 | 19.62 | 18.57 | 19.25 | 930,067 | +0.23(+1.21%) |
Aug 04, 2023 | 18.18 | 19.44 | 17.77 | 19.02 | 1,891,804 | +0.24(+1.28%) |
Aug 03, 2023 | 19.02 | 19.20 | 18.28 | 18.78 | 839,997 | -0.36(-1.88%) |
Aug 02, 2023 | 18.93 | 19.37 | 18.71 | 19.14 | 570,172 | -0.10(-0.52%) |
Aug 01, 2023 | 19.18 | 19.38 | 18.73 | 19.24 | 547,986 | +0.00(+0.00%) |
Jul 31, 2023 | 18.45 | 19.25 | 18.45 | 19.24 | 659,548 | +0.83(+4.51%) |
Jul 28, 2023 | 18.60 | 18.66 | 18.27 | 18.41 | 387,604 | +0.06(+0.33%) |
Jul 27, 2023 | 19.20 | 19.29 | 18.25 | 18.35 | 511,878 | -0.75(-3.93%) |
Jul 26, 2023 | 19.04 | 19.32 | 18.95 | 19.10 | 322,194 | -0.05(-0.26%) |
Jul 25, 2023 | 19.10 | 19.31 | 19.05 | 19.15 | 367,483 | +0.00(+0.00%) |
Jul 24, 2023 | 19.00 | 19.21 | 18.82 | 19.15 | 353,294 | +0.05(+0.26%) |
Jul 21, 2023 | 19.55 | 19.61 | 19.04 | 19.10 | 482,561 | -0.29(-1.50%) |
Jul 20, 2023 | 19.55 | 19.55 | 19.00 | 19.39 | 336,248 | -0.08(-0.41%) |
Jul 19, 2023 | 19.36 | 19.58 | 19.00 | 19.47 | 520,690 | +0.32(+1.67%) |
Jul 18, 2023 | 19.15 | 19.56 | 18.93 | 19.15 | 609,694 | -0.13(-0.67%) |
Jul 17, 2023 | 19.08 | 19.43 | 18.91 | 19.28 | 426,508 | +0.13(+0.68%) |
Jul 14, 2023 | 19.07 | 19.29 | 18.75 | 19.15 | 406,767 | +0.05(+0.26%) |
Jul 13, 2023 | 18.53 | 19.13 | 18.52 | 19.10 | 455,621 | +0.62(+3.35%) |
Jul 12, 2023 | 18.65 | 18.73 | 18.41 | 18.48 | 416,939 | +0.17(+0.93%) |
Jul 11, 2023 | 18.17 | 18.40 | 17.99 | 18.31 | 352,999 | +0.26(+1.44%) |
Jul 10, 2023 | 17.83 | 18.26 | 17.77 | 18.05 | 564,884 | +0.30(+1.69%) |
Jul 07, 2023 | 17.99 | 18.30 | 17.66 | 17.75 | 665,056 | -0.13(-0.73%) |
Jul 06, 2023 | 17.53 | 17.90 | 17.42 | 17.88 | 618,852 | +0.05(+0.28%) |
Jul 05, 2023 | 18.55 | 18.55 | 17.82 | 17.83 | 576,705 | -0.90(-4.81%) |