Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.08 | 19.61 | 19.08 | 19.32 | 417,437 | +0.30(+1.58%) |
Sep 28, 2023 | 19.31 | 19.48 | 18.95 | 19.02 | 513,249 | -0.33(-1.71%) |
Sep 27, 2023 | 19.24 | 19.45 | 19.06 | 19.35 | 437,060 | +0.22(+1.15%) |
Sep 26, 2023 | 19.26 | 19.72 | 19.13 | 19.13 | 412,900 | -0.22(-1.14%) |
Sep 25, 2023 | 19.06 | 19.49 | 19.27 | 19.35 | 353,990 | +0.29(+1.52%) |
Sep 22, 2023 | 19.56 | 19.62 | 19.06 | 19.06 | 320,526 | -0.41(-2.11%) |
Sep 21, 2023 | 18.51 | 19.73 | 18.30 | 19.47 | 777,311 | +0.91(+4.90%) |
Sep 20, 2023 | 18.82 | 19.00 | 18.53 | 18.56 | 209,282 | -0.25(-1.33%) |
Sep 19, 2023 | 18.94 | 19.11 | 18.79 | 18.81 | 246,812 | -0.10(-0.53%) |
Sep 18, 2023 | 18.61 | 19.27 | 18.46 | 18.91 | 340,514 | +0.17(+0.91%) |
Sep 15, 2023 | 18.51 | 18.82 | 18.50 | 18.74 | 406,833 | +0.21(+1.13%) |
Sep 14, 2023 | 18.29 | 18.58 | 18.21 | 18.53 | 386,714 | +0.38(+2.09%) |
Sep 13, 2023 | 18.61 | 18.64 | 18.00 | 18.15 | 633,148 | -0.46(-2.47%) |
Sep 12, 2023 | 18.79 | 18.99 | 18.59 | 18.61 | 322,934 | -0.13(-0.69%) |
Sep 11, 2023 | 18.84 | 19.17 | 18.68 | 18.74 | 329,802 | +0.10(+0.54%) |
Sep 08, 2023 | 18.65 | 18.82 | 18.56 | 18.64 | 246,242 | +0.06(+0.32%) |
Sep 07, 2023 | 18.88 | 18.88 | 18.37 | 18.58 | 364,509 | -0.39(-2.06%) |
Sep 06, 2023 | 19.06 | 19.06 | 18.59 | 18.97 | 527,418 | -0.04(-0.21%) |
Sep 05, 2023 | 18.87 | 19.07 | 18.72 | 19.01 | 289,083 | +0.02(+0.11%) |
Sep 01, 2023 | 19.17 | 19.39 | 18.86 | 18.99 | 567,632 | -0.14(-0.73%) |
Aug 31, 2023 | 19.05 | 19.55 | 19.00 | 19.13 | 551,855 | +0.16(+0.84%) |
Aug 30, 2023 | 18.60 | 19.10 | 18.49 | 18.97 | 297,820 | +0.36(+1.93%) |
Aug 29, 2023 | 18.72 | 18.89 | 18.61 | 18.61 | 295,916 | -0.08(-0.43%) |
Aug 28, 2023 | 18.55 | 18.98 | 18.55 | 18.69 | 517,981 | +0.04(+0.21%) |
Aug 25, 2023 | 18.90 | 18.95 | 18.50 | 18.65 | 476,698 | +0.01(+0.05%) |
Aug 24, 2023 | 19.06 | 19.27 | 18.60 | 18.64 | 473,206 | -0.57(-2.97%) |
Aug 23, 2023 | 19.11 | 19.45 | 19.09 | 19.21 | 282,015 | +0.18(+0.95%) |
Aug 22, 2023 | 19.60 | 19.60 | 18.98 | 19.03 | 304,775 | -0.53(-2.71%) |
Aug 21, 2023 | 19.50 | 19.72 | 19.34 | 19.56 | 457,220 | +0.04(+0.20%) |
Aug 18, 2023 | 18.99 | 19.52 | 18.99 | 19.52 | 339,292 | +0.44(+2.31%) |
Aug 17, 2023 | 19.45 | 19.63 | 19.08 | 19.08 | 394,744 | -0.24(-1.24%) |
Aug 16, 2023 | 19.33 | 19.61 | 19.05 | 19.32 | 391,903 | -0.05(-0.26%) |
Aug 15, 2023 | 19.10 | 19.43 | 18.80 | 19.37 | 663,510 | +0.09(+0.47%) |
Aug 14, 2023 | 19.25 | 19.52 | 19.10 | 19.28 | 490,914 | -0.23(-1.18%) |
Aug 11, 2023 | 19.29 | 19.70 | 19.18 | 19.51 | 512,011 | +0.17(+0.88%) |
Aug 10, 2023 | 19.23 | 19.57 | 19.05 | 19.34 | 420,040 | +0.40(+2.11%) |
Aug 09, 2023 | 19.69 | 19.78 | 18.61 | 18.94 | 1,178,499 | -0.71(-3.61%) |
Aug 08, 2023 | 19.56 | 19.99 | 19.55 | 19.65 | 525,412 | +0.00(+0.00%) |
Aug 07, 2023 | 19.23 | 19.79 | 18.97 | 19.65 | 678,397 | +0.48(+2.50%) |
Aug 04, 2023 | 19.00 | 19.29 | 18.77 | 19.17 | 560,080 | +0.24(+1.27%) |
Aug 03, 2023 | 18.56 | 18.94 | 18.49 | 18.93 | 526,093 | +0.31(+1.66%) |
Aug 02, 2023 | 18.02 | 18.80 | 18.00 | 18.62 | 548,922 | +0.22(+1.20%) |
Aug 01, 2023 | 18.26 | 18.55 | 17.77 | 18.40 | 751,415 | -0.01(-0.05%) |
Jul 31, 2023 | 18.81 | 19.00 | 18.10 | 18.41 | 667,627 | -0.23(-1.23%) |
Jul 28, 2023 | 19.04 | 19.08 | 18.41 | 18.64 | 1,108,638 | -0.21(-1.11%) |
Jul 27, 2023 | 19.76 | 20.70 | 18.55 | 18.85 | 2,326,327 | +1.47(+8.46%) |
Jul 26, 2023 | 16.97 | 17.57 | 16.97 | 17.38 | 563,603 | +0.48(+2.84%) |
Jul 25, 2023 | 17.06 | 17.19 | 16.71 | 16.90 | 722,787 | +0.01(+0.06%) |
Jul 24, 2023 | 16.76 | 17.73 | 16.71 | 16.89 | 1,697,080 | +0.48(+2.93%) |
Jul 21, 2023 | 16.73 | 17.06 | 16.15 | 16.41 | 645,348 | -0.19(-1.14%) |
Jul 20, 2023 | 16.90 | 16.98 | 16.59 | 16.60 | 359,705 | -0.30(-1.78%) |
Jul 19, 2023 | 16.61 | 16.95 | 16.42 | 16.90 | 400,390 | +0.14(+0.84%) |
Jul 18, 2023 | 16.82 | 17.10 | 16.47 | 16.76 | 418,936 | +0.04(+0.24%) |
Jul 17, 2023 | 16.85 | 16.97 | 16.56 | 16.72 | 569,169 | -0.13(-0.77%) |
Jul 14, 2023 | 17.84 | 17.94 | 16.80 | 16.85 | 796,370 | -1.24(-6.85%) |
Jul 13, 2023 | 17.95 | 18.72 | 17.78 | 18.09 | 748,205 | +1.01(+5.91%) |
Jul 12, 2023 | 17.35 | 17.62 | 17.07 | 17.08 | 627,159 | -0.12(-0.70%) |
Jul 11, 2023 | 16.67 | 17.24 | 16.67 | 17.20 | 649,792 | +0.66(+3.99%) |
Jul 10, 2023 | 16.52 | 16.86 | 16.46 | 16.54 | 343,851 | -0.08(-0.48%) |
Jul 07, 2023 | 16.74 | 16.98 | 16.59 | 16.62 | 353,455 | -0.08(-0.48%) |
Jul 06, 2023 | 16.73 | 16.84 | 16.49 | 16.70 | 492,902 | -0.15(-0.89%) |
Jul 05, 2023 | 17.20 | 17.23 | 16.74 | 16.85 | 582,070 | -0.56(-3.22%) |