Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.44 | 15.58 | 15.30 | 15.39 | 634,488 | +0.12(+0.79%) |
Sep 28, 2023 | 15.22 | 15.47 | 15.10 | 15.27 | 628,312 | +0.04(+0.26%) |
Sep 27, 2023 | 15.38 | 15.39 | 15.06 | 15.23 | 490,686 | -0.06(-0.39%) |
Sep 26, 2023 | 15.54 | 15.60 | 15.21 | 15.29 | 583,405 | -0.33(-2.11%) |
Sep 25, 2023 | 15.55 | 15.74 | 15.58 | 15.62 | 433,979 | +0.07(+0.45%) |
Sep 22, 2023 | 15.79 | 15.93 | 15.54 | 15.55 | 447,711 | -0.18(-1.14%) |
Sep 21, 2023 | 16.00 | 16.05 | 15.72 | 15.73 | 719,347 | -0.37(-2.30%) |
Sep 20, 2023 | 16.43 | 16.64 | 16.02 | 16.10 | 544,331 | -0.18(-1.11%) |
Sep 19, 2023 | 16.32 | 16.92 | 16.19 | 16.28 | 1,024,974 | -0.04(-0.25%) |
Sep 18, 2023 | 16.68 | 16.69 | 16.26 | 16.32 | 898,819 | -0.36(-2.16%) |
Sep 15, 2023 | 16.88 | 16.97 | 16.55 | 16.68 | 1,376,594 | -0.18(-1.07%) |
Sep 14, 2023 | 16.93 | 16.98 | 16.82 | 16.86 | 602,308 | +0.06(+0.36%) |
Sep 13, 2023 | 16.93 | 17.10 | 16.76 | 16.80 | 579,080 | -0.18(-1.06%) |
Sep 12, 2023 | 16.79 | 17.23 | 16.75 | 16.98 | 503,429 | +0.04(+0.24%) |
Sep 11, 2023 | 17.09 | 17.14 | 16.91 | 16.94 | 553,057 | -0.11(-0.65%) |
Sep 08, 2023 | 17.09 | 17.26 | 16.90 | 17.05 | 380,498 | +0.01(+0.06%) |
Sep 07, 2023 | 17.21 | 17.34 | 17.01 | 17.04 | 566,686 | -0.25(-1.45%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.18 | 17.29 | 838,686 | -0.57(-3.19%) |
Sep 05, 2023 | 18.25 | 18.34 | 17.81 | 17.86 | 487,652 | -0.40(-2.19%) |
Sep 01, 2023 | 18.41 | 18.45 | 17.98 | 18.26 | 477,970 | -0.08(-0.44%) |
Aug 31, 2023 | 18.25 | 18.60 | 18.24 | 18.34 | 457,060 | +0.16(+0.88%) |
Aug 30, 2023 | 18.44 | 18.62 | 18.12 | 18.18 | 467,208 | -0.28(-1.52%) |
Aug 29, 2023 | 18.45 | 18.65 | 18.43 | 18.46 | 445,638 | -0.10(-0.54%) |
Aug 28, 2023 | 18.68 | 18.84 | 18.46 | 18.56 | 280,102 | -0.08(-0.43%) |
Aug 25, 2023 | 18.44 | 18.73 | 18.37 | 18.64 | 369,451 | +0.26(+1.41%) |
Aug 24, 2023 | 18.39 | 18.51 | 18.20 | 18.38 | 483,793 | -0.04(-0.22%) |
Aug 23, 2023 | 18.25 | 18.49 | 18.07 | 18.42 | 518,369 | +0.13(+0.71%) |
Aug 22, 2023 | 18.54 | 18.56 | 18.09 | 18.29 | 353,001 | -0.13(-0.71%) |
Aug 21, 2023 | 18.58 | 18.59 | 18.18 | 18.42 | 741,150 | +0.02(+0.11%) |
Aug 18, 2023 | 18.01 | 18.42 | 17.93 | 18.40 | 511,137 | +0.22(+1.21%) |
Aug 17, 2023 | 18.67 | 18.77 | 18.18 | 18.18 | 531,194 | -0.49(-2.62%) |
Aug 16, 2023 | 19.01 | 19.09 | 18.67 | 18.67 | 533,510 | -0.33(-1.74%) |
Aug 15, 2023 | 19.00 | 19.36 | 18.93 | 19.00 | 674,925 | -0.08(-0.42%) |
Aug 14, 2023 | 19.25 | 19.31 | 19.01 | 19.08 | 452,258 | -0.17(-0.88%) |
Aug 11, 2023 | 18.95 | 19.34 | 18.89 | 19.25 | 414,540 | +0.25(+1.32%) |
Aug 10, 2023 | 19.24 | 19.45 | 18.96 | 19.00 | 514,707 | -0.20(-1.04%) |
Aug 09, 2023 | 19.19 | 19.39 | 19.02 | 19.20 | 777,082 | +0.08(+0.42%) |
Aug 08, 2023 | 19.51 | 19.54 | 18.98 | 19.12 | 1,199,251 | -0.52(-2.65%) |
Aug 07, 2023 | 19.43 | 19.89 | 19.35 | 19.64 | 800,035 | +0.21(+1.08%) |
Aug 04, 2023 | 19.68 | 19.98 | 19.42 | 19.43 | 1,554,986 | -0.08(-0.41%) |
Aug 03, 2023 | 21.50 | 21.50 | 19.14 | 19.51 | 3,421,609 | -2.85(-12.75%) |
Aug 02, 2023 | 22.40 | 23.05 | 22.18 | 22.36 | 1,198,781 | -0.33(-1.45%) |
Aug 01, 2023 | 23.04 | 23.04 | 22.36 | 22.69 | 805,243 | -0.36(-1.56%) |
Jul 31, 2023 | 22.83 | 23.17 | 22.73 | 23.05 | 623,888 | +0.22(+0.96%) |
Jul 28, 2023 | 22.88 | 23.22 | 22.80 | 22.83 | 356,332 | +0.03(+0.13%) |
Jul 27, 2023 | 23.57 | 23.60 | 22.76 | 22.80 | 534,471 | -0.70(-2.98%) |
Jul 26, 2023 | 23.53 | 23.66 | 23.19 | 23.50 | 390,828 | -0.02(-0.09%) |
Jul 25, 2023 | 23.03 | 23.55 | 23.03 | 23.52 | 472,678 | +0.36(+1.55%) |
Jul 24, 2023 | 23.58 | 23.66 | 23.02 | 23.16 | 312,336 | -0.34(-1.45%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.31 | 23.50 | 361,870 | +0.02(+0.09%) |
Jul 20, 2023 | 23.50 | 23.58 | 23.30 | 23.48 | 309,053 | +0.00(+0.00%) |
Jul 19, 2023 | 23.68 | 23.75 | 23.36 | 23.48 | 431,832 | -0.11(-0.47%) |
Jul 18, 2023 | 22.86 | 23.70 | 22.82 | 23.59 | 550,025 | +0.79(+3.46%) |
Jul 17, 2023 | 23.48 | 23.56 | 22.75 | 22.80 | 502,236 | -0.68(-2.90%) |
Jul 14, 2023 | 23.64 | 23.77 | 23.27 | 23.48 | 402,061 | -0.17(-0.72%) |
Jul 13, 2023 | 23.85 | 23.99 | 23.54 | 23.65 | 478,216 | -0.12(-0.50%) |
Jul 12, 2023 | 23.32 | 23.95 | 23.13 | 23.77 | 530,009 | +0.83(+3.62%) |
Jul 11, 2023 | 23.04 | 23.24 | 22.81 | 22.94 | 531,431 | -0.05(-0.22%) |
Jul 10, 2023 | 22.47 | 23.24 | 22.44 | 22.99 | 538,783 | +0.49(+2.18%) |
Jul 07, 2023 | 22.75 | 22.88 | 22.48 | 22.50 | 319,460 | -0.15(-0.66%) |
Jul 06, 2023 | 22.15 | 22.68 | 21.97 | 22.65 | 495,168 | +0.35(+1.57%) |
Jul 05, 2023 | 22.36 | 22.44 | 22.04 | 22.30 | 424,083 | -0.24(-1.06%) |