Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.01 | 17.32 | 16.72 | 16.75 | 144,693 | -0.19(-1.12%) |
Sep 28, 2023 | 16.47 | 16.97 | 16.30 | 16.94 | 134,786 | +0.48(+2.92%) |
Sep 27, 2023 | 16.61 | 16.71 | 16.15 | 16.46 | 197,860 | +0.00(+0.00%) |
Sep 26, 2023 | 17.53 | 17.58 | 16.46 | 16.46 | 177,836 | -1.20(-6.80%) |
Sep 25, 2023 | 17.79 | 17.69 | 17.52 | 17.66 | 137,335 | -0.22(-1.23%) |
Sep 22, 2023 | 18.04 | 18.37 | 17.82 | 17.88 | 153,507 | -0.23(-1.27%) |
Sep 21, 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 255,585 | -0.34(-1.84%) |
Sep 20, 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 118,407 | -0.21(-1.13%) |
Sep 19, 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 268,272 | +0.32(+1.74%) |
Sep 18, 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 319,543 | -0.44(-2.34%) |
Sep 15, 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 616,582 | -0.63(-3.25%) |
Sep 14, 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 449,313 | +1.46(+8.13%) |
Sep 13, 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 220,306 | +0.16(+0.90%) |
Sep 12, 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 223,068 | -0.02(-0.11%) |
Sep 11, 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 223,746 | -0.23(-1.27%) |
Sep 08, 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 205,194 | +0.51(+2.91%) |
Sep 07, 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 525,205 | -0.68(-3.73%) |
Sep 06, 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 324,489 | +0.50(+2.82%) |
Sep 05, 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 365,798 | +0.43(+2.49%) |
Sep 01, 2023 | 17.64 | 17.64 | 17.17 | 17.28 | 216,138 | -0.10(-0.58%) |
Aug 31, 2023 | 17.36 | 17.61 | 17.27 | 17.38 | 379,498 | +0.03(+0.17%) |
Aug 30, 2023 | 17.51 | 17.61 | 17.27 | 17.35 | 247,798 | -0.20(-1.14%) |
Aug 29, 2023 | 17.31 | 17.95 | 17.23 | 17.55 | 229,495 | +0.13(+0.75%) |
Aug 28, 2023 | 17.43 | 17.92 | 17.33 | 17.42 | 335,961 | +0.07(+0.40%) |
Aug 25, 2023 | 18.08 | 18.53 | 17.23 | 17.35 | 434,146 | -0.63(-3.50%) |
Aug 24, 2023 | 18.28 | 18.30 | 17.66 | 17.98 | 329,839 | -0.25(-1.37%) |
Aug 23, 2023 | 18.31 | 18.53 | 18.17 | 18.23 | 439,257 | -0.09(-0.49%) |
Aug 22, 2023 | 18.71 | 18.81 | 18.22 | 18.32 | 2,318,871 | -0.33(-1.77%) |
Aug 21, 2023 | 19.62 | 19.62 | 18.18 | 18.65 | 740,457 | -0.99(-5.04%) |
Aug 18, 2023 | 20.14 | 20.14 | 19.49 | 19.64 | 682,983 | -0.58(-2.87%) |
Aug 17, 2023 | 20.82 | 21.02 | 20.12 | 20.22 | 532,265 | -0.52(-2.51%) |
Aug 16, 2023 | 22.16 | 22.48 | 20.73 | 20.74 | 716,397 | -1.46(-6.58%) |
Aug 15, 2023 | 23.09 | 23.25 | 22.09 | 22.20 | 832,042 | -1.05(-4.52%) |
Aug 14, 2023 | 22.83 | 23.55 | 22.74 | 23.25 | 1,610,934 | +0.24(+1.04%) |
Aug 11, 2023 | 23.09 | 23.51 | 22.66 | 23.01 | 503,609 | -0.27(-1.16%) |
Aug 10, 2023 | 23.81 | 24.32 | 22.71 | 23.28 | 1,428,146 | -0.34(-1.44%) |
Aug 09, 2023 | 24.08 | 24.80 | 23.09 | 23.62 | 2,290,003 | -0.12(-0.51%) |
Aug 08, 2023 | 21.24 | 23.90 | 21.24 | 23.74 | 4,523,916 | +0.24(+1.02%) |
Aug 07, 2023 | 20.41 | 23.86 | 20.40 | 23.50 | 814,845 | +4.12(+21.26%) |
Aug 04, 2023 | 18.90 | 19.42 | 18.67 | 19.38 | 241,731 | +0.39(+2.05%) |
Aug 03, 2023 | 18.98 | 19.06 | 18.75 | 18.99 | 127,384 | -0.12(-0.63%) |
Aug 02, 2023 | 19.13 | 19.13 | 18.94 | 19.11 | 129,043 | -0.13(-0.68%) |
Aug 01, 2023 | 19.41 | 19.41 | 19.05 | 19.24 | 162,575 | -0.19(-0.98%) |
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 245,440 | +0.21(+1.09%) |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 168,282 | +0.13(+0.68%) |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 542,995 | +0.03(+0.16%) |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 590,943 | -0.10(-0.52%) |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 503,154 | -0.11(-0.57%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 147,425 | +0.13(+0.68%) |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 171,299 | +0.01(+0.05%) |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 306,475 | +0.11(+0.58%) |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 262,139 | +0.15(+0.79%) |
Jul 18, 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 119,823 | +0.12(+0.64%) |
Jul 17, 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 158,241 | +0.05(+0.27%) |
Jul 14, 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 283,834 | -0.55(-2.86%) |
Jul 13, 2023 | 19.00 | 19.30 | 18.96 | 19.25 | 184,440 | +0.35(+1.85%) |
Jul 12, 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 146,753 | +0.35(+1.89%) |
Jul 11, 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 149,046 | +0.18(+0.98%) |
Jul 10, 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 208,292 | -0.13(-0.70%) |
Jul 07, 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 560,213 | +0.84(+4.76%) |
Jul 06, 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 1,096,613 | +0.59(+3.46%) |
Jul 05, 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 112,748 | -0.18(-1.04%) |