Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.27 | 15.27 | 14.87 | 14.96 | 10,251 | -0.16(-1.04%) |
Sep 28, 2023 | 15.05 | 15.39 | 14.66 | 15.11 | 25,294 | +0.15(+0.99%) |
Sep 27, 2023 | 15.22 | 15.53 | 14.89 | 14.97 | 7,096 | +0.08(+0.53%) |
Sep 26, 2023 | 15.28 | 15.39 | 14.87 | 14.89 | 16,555 | -0.42(-2.76%) |
Sep 25, 2023 | 15.34 | 15.43 | 15.31 | 15.31 | 6,364 | -0.28(-1.77%) |
Sep 22, 2023 | 15.74 | 15.74 | 15.47 | 15.59 | 9,709 | -0.01(-0.06%) |
Sep 21, 2023 | 16.40 | 16.40 | 15.50 | 15.59 | 6,489 | -0.67(-4.11%) |
Sep 20, 2023 | 16.23 | 16.55 | 16.18 | 16.26 | 9,115 | +0.08(+0.49%) |
Sep 19, 2023 | 16.47 | 16.47 | 16.09 | 16.19 | 4,858 | -0.26(-1.56%) |
Sep 18, 2023 | 16.68 | 16.68 | 16.34 | 16.44 | 2,309 | -0.26(-1.53%) |
Sep 15, 2023 | 15.94 | 16.82 | 15.94 | 16.70 | 6,911 | +0.83(+5.21%) |
Sep 14, 2023 | 15.64 | 15.89 | 15.59 | 15.87 | 3,878 | +0.45(+2.94%) |
Sep 13, 2023 | 15.31 | 15.63 | 15.31 | 15.42 | 6,782 | +0.14(+0.90%) |
Sep 12, 2023 | 15.35 | 15.35 | 15.14 | 15.28 | 6,135 | -0.02(-0.13%) |
Sep 11, 2023 | 15.26 | 15.53 | 15.19 | 15.30 | 4,041 | -0.08(-0.51%) |
Sep 08, 2023 | 15.31 | 15.49 | 15.21 | 15.38 | 13,184 | +0.14(+0.90%) |
Sep 07, 2023 | 15.50 | 15.50 | 15.04 | 15.24 | 7,838 | -0.34(-2.21%) |
Sep 06, 2023 | 14.85 | 15.73 | 14.85 | 15.59 | 24,154 | +0.58(+3.87%) |
Sep 05, 2023 | 14.87 | 15.00 | 14.72 | 15.00 | 15,408 | +0.08(+0.53%) |
Sep 01, 2023 | 14.83 | 15.10 | 14.83 | 14.93 | 5,337 | +0.15(+1.00%) |
Aug 31, 2023 | 14.90 | 14.90 | 14.68 | 14.78 | 10,068 | -0.35(-2.34%) |
Aug 30, 2023 | 15.33 | 15.56 | 14.99 | 15.13 | 7,121 | -0.21(-1.37%) |
Aug 29, 2023 | 15.35 | 15.48 | 15.14 | 15.34 | 5,454 | +0.07(+0.43%) |
Aug 28, 2023 | 14.84 | 15.53 | 14.76 | 15.28 | 12,083 | +0.58(+3.93%) |
Aug 25, 2023 | 14.65 | 15.09 | 14.54 | 14.70 | 18,697 | +0.06(+0.40%) |
Aug 24, 2023 | 14.74 | 14.74 | 14.64 | 14.64 | 11,745 | -0.05(-0.33%) |
Aug 23, 2023 | 14.77 | 14.88 | 14.69 | 14.69 | 23,150 | -0.02(-0.13%) |
Aug 22, 2023 | 15.01 | 15.03 | 14.51 | 14.71 | 14,654 | -0.16(-1.05%) |
Aug 21, 2023 | 15.58 | 15.58 | 14.86 | 14.86 | 14,747 | -0.60(-3.91%) |
Aug 18, 2023 | 15.52 | 15.62 | 15.29 | 15.47 | 8,575 | -0.06(-0.38%) |
Aug 17, 2023 | 15.83 | 15.99 | 15.49 | 15.53 | 10,454 | -0.45(-2.81%) |
Aug 16, 2023 | 16.13 | 16.13 | 15.97 | 15.98 | 2,187 | -0.08(-0.49%) |
Aug 15, 2023 | 16.65 | 16.65 | 16.05 | 16.05 | 6,202 | -0.49(-2.95%) |
Aug 14, 2023 | 17.02 | 17.02 | 16.54 | 16.54 | 12,734 | -0.48(-2.81%) |
Aug 11, 2023 | 17.06 | 17.34 | 17.02 | 17.02 | 2,491 | +0.08(+0.46%) |
Aug 10, 2023 | 17.28 | 17.40 | 16.89 | 16.94 | 13,413 | -0.04(-0.23%) |
Aug 09, 2023 | 17.22 | 17.22 | 16.97 | 16.98 | 16,191 | -0.19(-1.13%) |
Aug 08, 2023 | 16.73 | 17.36 | 16.73 | 17.17 | 11,319 | +0.22(+1.32%) |
Aug 07, 2023 | 17.25 | 17.53 | 16.95 | 16.95 | 4,434 | -0.30(-1.75%) |
Aug 04, 2023 | 16.64 | 17.54 | 15.03 | 17.25 | 10,390 | -0.02(-0.11%) |
Aug 03, 2023 | 17.16 | 17.50 | 17.16 | 17.27 | 3,243 | +0.22(+1.32%) |
Aug 02, 2023 | 17.23 | 17.23 | 16.94 | 17.05 | 11,028 | -0.16(-0.91%) |
Aug 01, 2023 | 16.83 | 17.21 | 16.83 | 17.20 | 7,691 | +0.54(+3.22%) |
Jul 31, 2023 | 16.94 | 16.95 | 16.62 | 16.67 | 6,199 | -0.29(-1.72%) |
Jul 28, 2023 | 17.05 | 17.15 | 16.76 | 16.96 | 6,597 | +0.13(+0.75%) |
Jul 27, 2023 | 17.19 | 17.33 | 16.83 | 16.83 | 5,436 | -0.43(-2.48%) |
Jul 26, 2023 | 17.69 | 17.69 | 16.91 | 17.26 | 6,700 | -0.27(-1.56%) |
Jul 25, 2023 | 18.16 | 18.25 | 17.49 | 17.54 | 3,153 | -0.64(-3.54%) |
Jul 24, 2023 | 18.37 | 18.47 | 18.09 | 18.18 | 3,984 | +0.14(+0.79%) |
Jul 21, 2023 | 18.33 | 18.35 | 18.04 | 18.04 | 963 | -0.25(-1.37%) |
Jul 20, 2023 | 18.61 | 18.72 | 18.23 | 18.29 | 5,966 | -0.19(-1.05%) |
Jul 19, 2023 | 18.38 | 18.58 | 18.35 | 18.48 | 4,530 | +0.23(+1.28%) |
Jul 18, 2023 | 18.29 | 18.57 | 18.16 | 18.25 | 6,004 | +0.49(+2.74%) |
Jul 17, 2023 | 18.03 | 18.14 | 17.76 | 17.76 | 1,838 | -0.30(-1.67%) |
Jul 14, 2023 | 17.98 | 18.18 | 17.92 | 18.06 | 7,922 | -0.07(-0.37%) |
Jul 13, 2023 | 17.69 | 18.19 | 17.69 | 18.13 | 7,615 | +0.42(+2.37%) |
Jul 12, 2023 | 17.60 | 17.90 | 17.48 | 17.71 | 3,058 | +0.24(+1.37%) |
Jul 11, 2023 | 17.43 | 17.48 | 17.09 | 17.47 | 4,985 | +0.08(+0.48%) |
Jul 10, 2023 | 17.51 | 17.51 | 17.33 | 17.39 | 2,312 | -0.08(-0.45%) |
Jul 07, 2023 | 16.95 | 17.54 | 16.95 | 17.47 | 7,166 | +0.47(+2.75%) |
Jul 06, 2023 | 16.92 | 17.07 | 16.76 | 17.00 | 6,440 | -0.11(-0.63%) |
Jul 05, 2023 | 16.99 | 17.14 | 16.75 | 17.11 | 17,167 | +0.05(+0.29%) |