Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.89 | 14.67 | 13.70 | 14.53 | 68,461 | +0.65(+4.70%) |
Sep 28, 2023 | 14.09 | 14.17 | 13.69 | 13.88 | 51,003 | -0.11(-0.78%) |
Sep 27, 2023 | 13.98 | 14.11 | 13.90 | 13.98 | 25,348 | -0.07(-0.49%) |
Sep 26, 2023 | 14.59 | 14.59 | 13.99 | 14.05 | 36,375 | -0.67(-4.56%) |
Sep 25, 2023 | 14.59 | 14.84 | 14.65 | 14.72 | 68,553 | +0.07(+0.47%) |
Sep 22, 2023 | 15.01 | 15.19 | 14.59 | 14.66 | 44,411 | -0.44(-2.94%) |
Sep 21, 2023 | 16.08 | 16.08 | 15.08 | 15.10 | 22,631 | -1.27(-7.73%) |
Sep 20, 2023 | 16.55 | 16.65 | 16.26 | 16.37 | 21,766 | -0.11(-0.66%) |
Sep 19, 2023 | 16.90 | 17.07 | 16.34 | 16.47 | 34,898 | -0.40(-2.34%) |
Sep 18, 2023 | 17.62 | 17.62 | 16.80 | 16.87 | 37,039 | -0.55(-3.18%) |
Sep 15, 2023 | 16.84 | 17.57 | 16.80 | 17.42 | 86,892 | +0.58(+3.46%) |
Sep 14, 2023 | 15.48 | 17.05 | 15.33 | 16.84 | 86,900 | +1.72(+11.37%) |
Sep 13, 2023 | 15.04 | 15.99 | 15.04 | 15.12 | 59,468 | -0.12(-0.78%) |
Sep 12, 2023 | 14.65 | 15.27 | 14.65 | 15.24 | 76,174 | +0.71(+4.90%) |
Sep 11, 2023 | 15.32 | 15.38 | 14.48 | 14.53 | 73,005 | -0.73(-4.79%) |
Sep 08, 2023 | 15.62 | 15.67 | 15.13 | 15.26 | 80,064 | -0.29(-1.84%) |
Sep 07, 2023 | 15.58 | 16.53 | 15.43 | 15.55 | 129,311 | -0.24(-1.50%) |
Sep 06, 2023 | 15.87 | 15.96 | 15.47 | 15.78 | 86,550 | -0.03(-0.19%) |
Sep 05, 2023 | 17.00 | 17.00 | 15.69 | 15.81 | 61,661 | -1.19(-6.98%) |
Sep 01, 2023 | 17.53 | 17.58 | 16.77 | 17.00 | 53,140 | -0.56(-3.21%) |
Aug 31, 2023 | 17.80 | 17.89 | 17.49 | 17.56 | 30,120 | -0.11(-0.64%) |
Aug 30, 2023 | 17.83 | 17.88 | 17.64 | 17.67 | 33,733 | -0.21(-1.15%) |
Aug 29, 2023 | 17.77 | 18.15 | 17.77 | 17.88 | 24,586 | -0.08(-0.44%) |
Aug 28, 2023 | 18.01 | 18.15 | 17.69 | 17.96 | 13,714 | -0.06(-0.33%) |
Aug 25, 2023 | 18.05 | 18.05 | 17.72 | 18.02 | 6,362 | -0.04(-0.22%) |
Aug 24, 2023 | 18.49 | 18.64 | 17.95 | 18.06 | 12,334 | -0.43(-2.33%) |
Aug 23, 2023 | 18.73 | 18.80 | 18.25 | 18.49 | 18,587 | -0.15(-0.79%) |
Aug 22, 2023 | 19.39 | 19.39 | 18.55 | 18.64 | 26,620 | -0.75(-3.89%) |
Aug 21, 2023 | 19.27 | 19.63 | 18.95 | 19.39 | 20,922 | +0.33(+1.75%) |
Aug 18, 2023 | 17.88 | 19.38 | 17.88 | 19.06 | 29,317 | +1.18(+6.58%) |
Aug 17, 2023 | 17.83 | 18.35 | 17.59 | 17.88 | 73,967 | +0.27(+1.56%) |
Aug 16, 2023 | 17.60 | 17.96 | 17.59 | 17.61 | 49,066 | +0.02(+0.11%) |
Aug 15, 2023 | 18.19 | 18.19 | 17.49 | 17.59 | 28,740 | -0.61(-3.34%) |
Aug 14, 2023 | 18.89 | 18.89 | 18.13 | 18.19 | 22,172 | -0.66(-3.48%) |
Aug 11, 2023 | 19.53 | 19.75 | 18.73 | 18.85 | 52,294 | -0.90(-4.56%) |
Aug 10, 2023 | 19.79 | 20.20 | 19.56 | 19.75 | 55,808 | +0.08(+0.40%) |
Aug 09, 2023 | 20.09 | 20.09 | 19.19 | 19.67 | 22,940 | -0.20(-0.99%) |
Aug 08, 2023 | 19.90 | 19.90 | 19.44 | 19.87 | 21,795 | -0.14(-0.69%) |
Aug 07, 2023 | 20.28 | 20.56 | 19.73 | 20.01 | 35,269 | -0.02(-0.10%) |
Aug 04, 2023 | 20.57 | 20.57 | 19.71 | 20.03 | 22,005 | -0.62(-2.99%) |
Aug 03, 2023 | 20.32 | 21.64 | 20.31 | 20.64 | 34,763 | +0.46(+2.28%) |
Aug 02, 2023 | 19.60 | 20.59 | 19.60 | 20.18 | 55,939 | -0.77(-3.69%) |
Aug 01, 2023 | 19.61 | 21.02 | 19.61 | 20.96 | 40,793 | +1.24(+6.31%) |
Jul 31, 2023 | 21.90 | 22.09 | 19.50 | 19.71 | 39,272 | -2.28(-10.38%) |
Jul 28, 2023 | 22.02 | 22.42 | 21.65 | 22.00 | 11,238 | +0.05(+0.22%) |
Jul 27, 2023 | 22.05 | 22.25 | 21.67 | 21.95 | 22,651 | -0.10(-0.44%) |
Jul 26, 2023 | 21.64 | 22.31 | 21.64 | 22.04 | 18,980 | +0.29(+1.35%) |
Jul 25, 2023 | 21.87 | 22.14 | 21.61 | 21.75 | 22,767 | -0.33(-1.51%) |
Jul 24, 2023 | 21.92 | 22.31 | 21.80 | 22.08 | 15,456 | +0.14(+0.62%) |
Jul 21, 2023 | 22.06 | 22.44 | 21.80 | 21.95 | 18,276 | -0.19(-0.84%) |
Jul 20, 2023 | 22.35 | 22.35 | 21.60 | 22.13 | 20,776 | -0.31(-1.40%) |
Jul 19, 2023 | 22.04 | 22.45 | 22.02 | 22.45 | 16,072 | +0.67(+3.06%) |
Jul 18, 2023 | 21.27 | 22.30 | 20.82 | 21.78 | 23,166 | +0.29(+1.37%) |
Jul 17, 2023 | 21.70 | 22.04 | 21.48 | 21.49 | 32,872 | -0.19(-0.86%) |
Jul 14, 2023 | 21.01 | 22.10 | 20.57 | 21.67 | 57,275 | +0.71(+3.36%) |
Jul 13, 2023 | 21.14 | 21.14 | 20.84 | 20.97 | 10,604 | -0.05(-0.23%) |
Jul 12, 2023 | 20.84 | 21.10 | 20.57 | 21.02 | 14,769 | +0.27(+1.32%) |
Jul 11, 2023 | 20.61 | 21.10 | 20.40 | 20.74 | 14,637 | +0.16(+0.76%) |
Jul 10, 2023 | 20.80 | 21.48 | 20.46 | 20.58 | 20,002 | -0.42(-2.01%) |
Jul 07, 2023 | 20.77 | 21.28 | 20.57 | 21.01 | 67,687 | +0.41(+2.00%) |
Jul 06, 2023 | 20.64 | 21.05 | 19.80 | 20.59 | 40,123 | -0.14(-0.66%) |
Jul 05, 2023 | 20.65 | 20.98 | 20.40 | 20.73 | 22,289 | -0.16(-0.75%) |