Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.51 | 15.51 | 14.64 | 14.98 | 1,427,569 | -0.27(-1.77%) |
Sep 28, 2023 | 15.09 | 15.27 | 14.98 | 15.25 | 592,329 | +0.19(+1.26%) |
Sep 27, 2023 | 15.34 | 15.37 | 14.99 | 15.06 | 571,231 | -0.20(-1.31%) |
Sep 26, 2023 | 15.33 | 15.50 | 15.12 | 15.26 | 546,734 | -0.13(-0.84%) |
Sep 25, 2023 | 15.24 | 15.42 | 15.34 | 15.39 | 366,397 | +0.01(+0.07%) |
Sep 22, 2023 | 15.20 | 15.52 | 15.14 | 15.38 | 801,664 | +0.24(+1.59%) |
Sep 21, 2023 | 15.16 | 15.18 | 14.93 | 15.14 | 674,926 | -0.17(-1.11%) |
Sep 20, 2023 | 15.35 | 15.57 | 15.29 | 15.31 | 675,503 | +0.01(+0.07%) |
Sep 19, 2023 | 15.26 | 15.43 | 15.10 | 15.30 | 786,328 | -0.03(-0.20%) |
Sep 18, 2023 | 15.58 | 15.58 | 15.29 | 15.33 | 641,690 | -0.22(-1.41%) |
Sep 15, 2023 | 15.32 | 15.62 | 15.16 | 15.55 | 1,804,209 | +0.28(+1.83%) |
Sep 14, 2023 | 15.07 | 15.55 | 15.02 | 15.27 | 1,166,249 | +0.35(+2.35%) |
Sep 13, 2023 | 14.77 | 14.99 | 14.68 | 14.92 | 518,282 | +0.09(+0.61%) |
Sep 12, 2023 | 14.86 | 15.07 | 14.79 | 14.83 | 532,753 | -0.12(-0.80%) |
Sep 11, 2023 | 14.45 | 14.97 | 14.34 | 14.95 | 977,427 | +0.55(+3.82%) |
Sep 08, 2023 | 14.63 | 14.63 | 14.32 | 14.40 | 882,910 | -0.26(-1.77%) |
Sep 07, 2023 | 15.04 | 15.10 | 14.59 | 14.66 | 767,974 | -0.55(-3.62%) |
Sep 06, 2023 | 15.27 | 15.29 | 15.10 | 15.21 | 663,557 | -0.08(-0.52%) |
Sep 05, 2023 | 15.85 | 15.88 | 15.27 | 15.29 | 967,634 | -0.71(-4.44%) |
Sep 01, 2023 | 16.29 | 16.57 | 15.94 | 16.00 | 636,945 | -0.14(-0.87%) |
Aug 31, 2023 | 16.45 | 16.52 | 16.03 | 16.14 | 479,619 | -0.27(-1.65%) |
Aug 30, 2023 | 16.45 | 16.66 | 16.38 | 16.41 | 317,372 | -0.02(-0.12%) |
Aug 29, 2023 | 16.25 | 16.49 | 16.12 | 16.43 | 1,132,634 | +0.20(+1.23%) |
Aug 28, 2023 | 16.09 | 16.40 | 16.09 | 16.23 | 297,689 | +0.16(+1.00%) |
Aug 25, 2023 | 16.24 | 16.41 | 15.98 | 16.07 | 783,479 | -0.17(-1.05%) |
Aug 24, 2023 | 16.49 | 16.58 | 16.18 | 16.24 | 571,085 | -0.33(-1.99%) |
Aug 23, 2023 | 16.57 | 16.62 | 16.40 | 16.57 | 524,934 | +0.18(+1.10%) |
Aug 22, 2023 | 16.47 | 16.56 | 16.23 | 16.39 | 361,648 | -0.03(-0.18%) |
Aug 21, 2023 | 16.22 | 16.66 | 16.15 | 16.42 | 676,176 | +0.20(+1.23%) |
Aug 18, 2023 | 15.88 | 16.36 | 15.84 | 16.22 | 783,460 | +0.17(+1.06%) |
Aug 17, 2023 | 16.21 | 16.24 | 16.03 | 16.05 | 393,919 | -0.16(-0.99%) |
Aug 16, 2023 | 16.41 | 16.42 | 16.09 | 16.21 | 522,661 | -0.28(-1.70%) |
Aug 15, 2023 | 16.78 | 16.79 | 16.45 | 16.49 | 795,805 | -0.35(-2.08%) |
Aug 14, 2023 | 16.94 | 17.00 | 16.71 | 16.84 | 526,036 | -0.17(-1.00%) |
Aug 11, 2023 | 16.91 | 17.14 | 16.83 | 17.01 | 640,853 | +0.00(+0.00%) |
Aug 10, 2023 | 17.09 | 17.36 | 16.66 | 17.01 | 1,287,536 | -0.05(-0.29%) |
Aug 09, 2023 | 17.06 | 17.41 | 16.88 | 17.06 | 873,183 | -0.11(-0.64%) |
Aug 08, 2023 | 16.74 | 17.22 | 16.69 | 17.17 | 808,786 | +0.28(+1.66%) |
Aug 07, 2023 | 17.77 | 17.77 | 16.88 | 16.89 | 1,477,282 | -0.91(-5.11%) |
Aug 04, 2023 | 17.61 | 17.83 | 17.01 | 17.80 | 1,251,207 | +0.22(+1.25%) |
Aug 03, 2023 | 17.00 | 18.40 | 15.82 | 17.58 | 2,648,444 | -0.90(-4.87%) |
Aug 02, 2023 | 18.64 | 18.71 | 18.16 | 18.48 | 1,264,767 | -0.36(-1.91%) |
Aug 01, 2023 | 18.91 | 19.05 | 18.61 | 18.84 | 561,686 | -0.14(-0.74%) |
Jul 31, 2023 | 18.70 | 19.07 | 18.70 | 18.98 | 587,713 | +0.28(+1.50%) |
Jul 28, 2023 | 18.92 | 19.00 | 18.67 | 18.70 | 345,374 | -0.07(-0.37%) |
Jul 27, 2023 | 19.08 | 19.20 | 18.66 | 18.77 | 841,963 | -0.23(-1.21%) |
Jul 26, 2023 | 18.68 | 19.00 | 18.66 | 19.00 | 491,556 | +0.32(+1.71%) |
Jul 25, 2023 | 18.96 | 19.13 | 18.67 | 18.68 | 557,653 | -0.45(-2.35%) |
Jul 24, 2023 | 18.99 | 19.34 | 18.83 | 19.13 | 657,092 | +0.08(+0.42%) |
Jul 21, 2023 | 18.93 | 19.14 | 18.77 | 19.05 | 574,373 | +0.16(+0.85%) |
Jul 20, 2023 | 18.98 | 19.17 | 18.83 | 18.89 | 482,216 | -0.06(-0.32%) |
Jul 19, 2023 | 19.06 | 19.40 | 18.82 | 18.95 | 712,589 | +0.00(+0.00%) |
Jul 18, 2023 | 18.84 | 19.08 | 18.71 | 18.95 | 669,542 | +0.15(+0.80%) |
Jul 17, 2023 | 18.77 | 18.96 | 18.50 | 18.80 | 421,629 | +0.05(+0.27%) |
Jul 14, 2023 | 18.74 | 19.02 | 18.40 | 18.75 | 1,149,746 | +0.01(+0.05%) |
Jul 13, 2023 | 18.54 | 18.78 | 18.31 | 18.74 | 446,743 | +0.23(+1.24%) |
Jul 12, 2023 | 18.55 | 18.66 | 18.29 | 18.51 | 1,030,117 | +0.14(+0.76%) |
Jul 11, 2023 | 18.02 | 18.41 | 17.98 | 18.37 | 637,818 | +0.35(+1.94%) |
Jul 10, 2023 | 17.95 | 18.25 | 17.93 | 18.02 | 752,683 | +0.06(+0.33%) |
Jul 07, 2023 | 18.07 | 18.23 | 17.91 | 17.96 | 633,992 | -0.10(-0.55%) |
Jul 06, 2023 | 18.12 | 18.18 | 17.84 | 18.06 | 1,813,297 | -0.23(-1.26%) |
Jul 05, 2023 | 18.14 | 18.54 | 17.83 | 18.29 | 901,470 | +0.03(+0.16%) |