Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.87 | 16.87 | 16.49 | 16.59 | 3,608 | +0.30(+1.85%) |
Sep 28, 2023 | 16.11 | 16.30 | 16.11 | 16.29 | 3,950 | -0.14(-0.88%) |
Sep 27, 2023 | 16.52 | 16.52 | 16.27 | 16.43 | 10,661 | +0.07(+0.41%) |
Sep 26, 2023 | 16.42 | 16.55 | 16.33 | 16.36 | 8,230 | -0.50(-2.97%) |
Sep 25, 2023 | 16.62 | 16.86 | 16.84 | 16.86 | 4,618 | -0.54(-3.08%) |
Sep 22, 2023 | 17.55 | 17.61 | 17.36 | 17.40 | 7,788 | +1.09(+6.71%) |
Sep 21, 2023 | 16.37 | 16.44 | 16.27 | 16.30 | 7,521 | -0.76(-4.47%) |
Sep 20, 2023 | 17.39 | 17.39 | 17.06 | 17.07 | 3,478 | -0.23(-1.32%) |
Sep 19, 2023 | 17.48 | 17.48 | 17.23 | 17.30 | 2,965 | -0.07(-0.42%) |
Sep 18, 2023 | 17.21 | 17.37 | 17.13 | 17.37 | 4,972 | -0.11(-0.63%) |
Sep 15, 2023 | 17.70 | 17.70 | 17.44 | 17.48 | 3,633 | -0.23(-1.28%) |
Sep 14, 2023 | 17.62 | 17.79 | 17.51 | 17.70 | 12,800 | +0.29(+1.66%) |
Sep 13, 2023 | 17.36 | 17.51 | 17.36 | 17.41 | 4,708 | -0.30(-1.70%) |
Sep 12, 2023 | 17.60 | 17.79 | 17.60 | 17.72 | 10,860 | +0.06(+0.34%) |
Sep 11, 2023 | 17.67 | 17.80 | 17.49 | 17.66 | 23,390 | +0.49(+2.86%) |
Sep 08, 2023 | 17.16 | 17.28 | 16.95 | 17.16 | 74,750 | -0.12(-0.68%) |
Sep 07, 2023 | 17.46 | 17.46 | 17.14 | 17.28 | 11,823 | -0.95(-5.20%) |
Sep 06, 2023 | 18.21 | 18.58 | 18.21 | 18.23 | 9,696 | +0.01(+0.04%) |
Sep 05, 2023 | 18.36 | 18.36 | 18.06 | 18.22 | 6,244 | -0.50(-2.68%) |
Sep 01, 2023 | 18.49 | 19.20 | 18.49 | 18.72 | 10,918 | +0.77(+4.29%) |
Aug 31, 2023 | 18.04 | 18.06 | 17.78 | 17.95 | 3,799 | -0.48(-2.63%) |
Aug 30, 2023 | 18.25 | 18.47 | 18.21 | 18.44 | 4,499 | -0.22(-1.18%) |
Aug 29, 2023 | 18.43 | 18.75 | 18.27 | 18.66 | 14,909 | +0.71(+3.94%) |
Aug 28, 2023 | 17.68 | 18.09 | 17.68 | 17.95 | 11,757 | +0.80(+4.65%) |
Aug 25, 2023 | 17.02 | 17.21 | 16.78 | 17.15 | 13,319 | -0.06(-0.37%) |
Aug 24, 2023 | 17.37 | 17.51 | 17.12 | 17.22 | 11,957 | +0.13(+0.77%) |
Aug 23, 2023 | 16.69 | 17.16 | 16.69 | 17.09 | 11,203 | +0.68(+4.16%) |
Aug 22, 2023 | 16.59 | 16.60 | 16.28 | 16.40 | 10,165 | +0.01(+0.04%) |
Aug 21, 2023 | 16.17 | 16.40 | 16.07 | 16.40 | 23,452 | -0.09(-0.54%) |
Aug 18, 2023 | 16.52 | 16.60 | 16.36 | 16.49 | 23,474 | -0.86(-4.96%) |
Aug 17, 2023 | 17.75 | 17.75 | 17.28 | 17.35 | 19,661 | +0.27(+1.59%) |
Aug 16, 2023 | 17.21 | 17.46 | 17.01 | 17.08 | 23,247 | -0.74(-4.13%) |
Aug 15, 2023 | 18.14 | 18.14 | 17.70 | 17.81 | 36,154 | -0.60(-3.26%) |
Aug 14, 2023 | 18.20 | 18.48 | 17.95 | 18.41 | 35,964 | -0.38(-2.04%) |
Aug 11, 2023 | 19.02 | 19.02 | 18.55 | 18.80 | 61,522 | -1.25(-6.23%) |
Aug 10, 2023 | 20.14 | 20.70 | 19.92 | 20.05 | 43,877 | +0.34(+1.74%) |
Aug 09, 2023 | 19.86 | 19.95 | 19.47 | 19.70 | 9,236 | +0.12(+0.62%) |
Aug 08, 2023 | 19.44 | 19.58 | 19.12 | 19.58 | 27,972 | -0.74(-3.62%) |
Aug 07, 2023 | 20.81 | 20.81 | 20.01 | 20.32 | 53,712 | -0.23(-1.11%) |
Aug 04, 2023 | 20.97 | 21.13 | 20.47 | 20.55 | 217,559 | -0.52(-2.47%) |
Aug 03, 2023 | 20.85 | 21.19 | 20.86 | 21.07 | 10,326 | +1.02(+5.08%) |
Aug 02, 2023 | 20.50 | 20.50 | 19.97 | 20.05 | 3,465 | -1.30(-6.11%) |
Aug 01, 2023 | 21.63 | 21.63 | 21.33 | 21.35 | 6,283 | -1.11(-4.95%) |
Jul 31, 2023 | 21.86 | 22.59 | 21.84 | 22.46 | 5,676 | +0.62(+2.84%) |
Jul 28, 2023 | 21.18 | 21.84 | 21.18 | 21.84 | 34,948 | +2.12(+10.74%) |
Jul 27, 2023 | 20.32 | 20.41 | 19.66 | 19.73 | 6,807 | -0.63(-3.10%) |
Jul 26, 2023 | 19.94 | 20.40 | 19.94 | 20.36 | 9,387 | +0.50(+2.54%) |
Jul 25, 2023 | 20.35 | 20.35 | 19.76 | 19.85 | 17,602 | +0.48(+2.46%) |
Jul 24, 2023 | 18.25 | 19.59 | 18.18 | 19.38 | 3,469 | +0.79(+4.25%) |
Jul 21, 2023 | 18.71 | 18.71 | 18.48 | 18.59 | 2,604 | +0.04(+0.22%) |
Jul 20, 2023 | 18.70 | 18.70 | 18.45 | 18.55 | 2,505 | -0.15(-0.82%) |
Jul 19, 2023 | 19.05 | 19.12 | 18.70 | 18.70 | 7,642 | +0.26(+1.39%) |
Jul 18, 2023 | 18.80 | 18.80 | 18.27 | 18.44 | 2,892 | -0.89(-4.62%) |
Jul 17, 2023 | 19.08 | 19.42 | 19.07 | 19.34 | 2,919 | -0.22(-1.11%) |
Jul 14, 2023 | 19.67 | 19.68 | 19.44 | 19.55 | 3,023 | -0.66(-3.28%) |
Jul 13, 2023 | 19.76 | 20.25 | 19.76 | 20.22 | 4,371 | +0.85(+4.37%) |
Jul 12, 2023 | 19.02 | 19.42 | 19.02 | 19.37 | 11,000 | +1.06(+5.81%) |
Jul 11, 2023 | 18.11 | 18.31 | 17.94 | 18.31 | 5,054 | +0.26(+1.43%) |
Jul 10, 2023 | 18.10 | 18.10 | 17.94 | 18.05 | 2,747 | -0.05(-0.29%) |
Jul 07, 2023 | 17.78 | 18.13 | 17.74 | 18.10 | 2,359 | +0.74(+4.25%) |
Jul 06, 2023 | 17.51 | 17.51 | 17.20 | 17.36 | 6,138 | -1.02(-5.55%) |
Jul 05, 2023 | 18.32 | 18.40 | 18.26 | 18.38 | 3,663 | -0.44(-2.36%) |