Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.84 | 17.99 | 17.54 | 17.87 | 41,345 | +0.18(+1.00%) |
Sep 28, 2023 | 17.92 | 17.92 | 17.53 | 17.70 | 13,529 | -0.10(-0.55%) |
Sep 27, 2023 | 17.57 | 18.05 | 17.57 | 17.79 | 32,037 | +0.23(+1.29%) |
Sep 26, 2023 | 17.80 | 17.98 | 17.56 | 17.57 | 20,961 | -0.20(-1.11%) |
Sep 25, 2023 | 17.83 | 17.76 | 17.59 | 17.76 | 15,565 | +0.32(+1.86%) |
Sep 22, 2023 | 17.59 | 17.62 | 17.39 | 17.44 | 17,228 | -0.09(-0.50%) |
Sep 21, 2023 | 17.43 | 17.72 | 17.39 | 17.53 | 21,201 | +0.04(+0.22%) |
Sep 20, 2023 | 17.79 | 17.99 | 17.49 | 17.49 | 13,836 | -0.27(-1.49%) |
Sep 19, 2023 | 17.55 | 17.80 | 17.55 | 17.75 | 10,461 | +0.17(+0.95%) |
Sep 18, 2023 | 17.99 | 18.04 | 17.52 | 17.59 | 23,979 | -0.72(-3.92%) |
Sep 15, 2023 | 18.66 | 18.66 | 18.05 | 18.30 | 87,423 | -0.35(-1.90%) |
Sep 14, 2023 | 18.17 | 18.66 | 18.03 | 18.66 | 20,941 | +0.66(+3.66%) |
Sep 13, 2023 | 18.09 | 18.29 | 17.99 | 18.00 | 15,929 | -0.37(-2.01%) |
Sep 12, 2023 | 17.88 | 18.41 | 17.88 | 18.37 | 30,091 | +0.39(+2.16%) |
Sep 11, 2023 | 17.85 | 17.98 | 17.62 | 17.98 | 16,172 | +0.48(+2.72%) |
Sep 08, 2023 | 18.67 | 18.67 | 17.42 | 17.50 | 40,071 | -1.18(-6.30%) |
Sep 07, 2023 | 19.16 | 19.16 | 18.56 | 18.68 | 91,890 | -0.47(-2.44%) |
Sep 06, 2023 | 19.42 | 19.42 | 19.02 | 19.15 | 37,163 | -0.27(-1.40%) |
Sep 05, 2023 | 19.52 | 19.52 | 19.33 | 19.42 | 38,361 | -0.18(-0.94%) |
Sep 01, 2023 | 19.15 | 19.64 | 19.15 | 19.61 | 27,866 | +0.63(+3.33%) |
Aug 31, 2023 | 18.74 | 19.00 | 18.63 | 18.97 | 26,320 | +0.37(+1.99%) |
Aug 30, 2023 | 18.52 | 18.65 | 18.50 | 18.60 | 20,153 | +0.06(+0.31%) |
Aug 29, 2023 | 18.19 | 18.58 | 18.19 | 18.54 | 20,078 | +0.28(+1.54%) |
Aug 28, 2023 | 18.30 | 18.58 | 18.20 | 18.26 | 16,257 | +0.12(+0.64%) |
Aug 25, 2023 | 17.99 | 18.42 | 17.99 | 18.15 | 16,639 | +0.17(+0.92%) |
Aug 24, 2023 | 17.92 | 18.39 | 17.84 | 17.98 | 24,377 | -0.06(-0.32%) |
Aug 23, 2023 | 17.91 | 18.10 | 17.83 | 18.04 | 18,180 | +0.24(+1.37%) |
Aug 22, 2023 | 18.11 | 18.11 | 17.76 | 17.80 | 16,723 | -0.21(-1.19%) |
Aug 21, 2023 | 18.33 | 18.33 | 17.99 | 18.01 | 9,382 | -0.30(-1.65%) |
Aug 18, 2023 | 18.14 | 18.40 | 18.14 | 18.31 | 18,191 | -0.02(-0.11%) |
Aug 17, 2023 | 18.01 | 18.38 | 18.01 | 18.33 | 18,135 | +0.42(+2.34%) |
Aug 16, 2023 | 18.24 | 18.33 | 17.87 | 17.91 | 23,607 | -0.36(-1.97%) |
Aug 15, 2023 | 18.49 | 18.49 | 18.17 | 18.27 | 31,859 | -0.44(-2.34%) |
Aug 14, 2023 | 18.51 | 18.85 | 18.48 | 18.71 | 23,044 | -0.05(-0.26%) |
Aug 11, 2023 | 18.93 | 18.93 | 18.34 | 18.76 | 42,729 | -0.25(-1.33%) |
Aug 10, 2023 | 19.18 | 19.29 | 18.50 | 19.01 | 94,651 | -0.17(-0.86%) |
Aug 09, 2023 | 19.72 | 19.72 | 19.17 | 19.18 | 18,662 | -0.53(-2.67%) |
Aug 08, 2023 | 19.48 | 19.70 | 19.28 | 19.70 | 16,552 | -0.01(-0.05%) |
Aug 07, 2023 | 19.28 | 19.79 | 19.28 | 19.71 | 21,714 | +0.46(+2.37%) |
Aug 04, 2023 | 19.14 | 19.47 | 19.08 | 19.25 | 28,386 | +0.17(+0.87%) |
Aug 03, 2023 | 19.18 | 19.36 | 19.01 | 19.09 | 24,825 | -0.14(-0.71%) |
Aug 02, 2023 | 19.19 | 19.54 | 19.13 | 19.23 | 31,840 | -0.17(-0.85%) |
Aug 01, 2023 | 19.25 | 19.43 | 18.86 | 19.39 | 24,590 | +0.15(+0.76%) |
Jul 31, 2023 | 19.25 | 19.35 | 19.07 | 19.25 | 20,595 | +0.03(+0.15%) |
Jul 28, 2023 | 19.27 | 19.60 | 19.02 | 19.22 | 22,050 | +0.16(+0.82%) |
Jul 27, 2023 | 19.21 | 19.87 | 18.85 | 19.06 | 82,859 | +0.16(+0.82%) |
Jul 26, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 49,915 | +0.19(+1.04%) |
Jul 25, 2023 | 18.68 | 18.86 | 18.20 | 18.71 | 68,023 | -0.03(-0.16%) |
Jul 24, 2023 | 18.10 | 18.87 | 18.10 | 18.74 | 23,317 | +0.61(+3.38%) |
Jul 21, 2023 | 18.72 | 18.72 | 18.12 | 18.13 | 25,834 | -0.59(-3.17%) |
Jul 20, 2023 | 18.49 | 18.77 | 18.43 | 18.72 | 30,101 | +0.14(+0.73%) |
Jul 19, 2023 | 18.42 | 18.64 | 18.39 | 18.58 | 32,591 | +0.22(+1.22%) |
Jul 18, 2023 | 18.01 | 18.56 | 18.00 | 18.36 | 31,876 | +0.29(+1.62%) |
Jul 17, 2023 | 17.91 | 18.23 | 17.91 | 18.07 | 38,495 | +0.19(+1.09%) |
Jul 14, 2023 | 17.93 | 17.98 | 17.62 | 17.87 | 39,021 | -0.03(-0.16%) |
Jul 13, 2023 | 17.94 | 18.05 | 17.79 | 17.90 | 49,079 | +0.09(+0.49%) |
Jul 12, 2023 | 17.46 | 18.07 | 17.46 | 17.81 | 45,401 | +0.69(+4.03%) |
Jul 11, 2023 | 17.27 | 17.33 | 16.96 | 17.12 | 27,046 | -0.03(-0.17%) |
Jul 10, 2023 | 17.25 | 17.48 | 17.06 | 17.15 | 47,106 | -0.19(-1.12%) |
Jul 07, 2023 | 16.98 | 17.60 | 16.98 | 17.35 | 89,090 | +0.47(+2.77%) |
Jul 06, 2023 | 17.31 | 17.31 | 16.64 | 16.88 | 36,866 | -0.51(-2.91%) |
Jul 05, 2023 | 17.74 | 17.80 | 17.36 | 17.39 | 34,056 | -0.57(-3.20%) |