Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.66 | 18.91 | 18.65 | 18.74 | 729,237 | +0.12(+0.63%) |
Sep 28, 2023 | 18.46 | 18.67 | 18.25 | 18.62 | 902,342 | -0.01(-0.05%) |
Sep 27, 2023 | 18.30 | 18.71 | 18.28 | 18.63 | 1,166,964 | +0.47(+2.57%) |
Sep 26, 2023 | 18.05 | 18.30 | 18.03 | 18.17 | 811,525 | +0.00(+0.00%) |
Sep 25, 2023 | 17.91 | 18.19 | 18.01 | 18.17 | 792,551 | +0.20(+1.14%) |
Sep 22, 2023 | 17.59 | 18.22 | 17.45 | 17.96 | 1,437,229 | +0.79(+4.58%) |
Sep 21, 2023 | 17.30 | 17.42 | 17.16 | 17.18 | 615,243 | -0.26(-1.51%) |
Sep 20, 2023 | 17.57 | 17.65 | 17.42 | 17.44 | 694,917 | -0.18(-0.99%) |
Sep 19, 2023 | 17.59 | 17.95 | 17.57 | 17.61 | 754,268 | +0.27(+1.57%) |
Sep 18, 2023 | 17.46 | 17.47 | 17.07 | 17.34 | 815,175 | -0.19(-1.11%) |
Sep 15, 2023 | 17.64 | 17.89 | 17.49 | 17.54 | 884,339 | -0.11(-0.61%) |
Sep 14, 2023 | 17.20 | 17.79 | 17.19 | 17.64 | 1,300,378 | +0.69(+4.07%) |
Sep 13, 2023 | 16.81 | 17.03 | 16.81 | 16.95 | 711,035 | +0.19(+1.16%) |
Sep 12, 2023 | 16.96 | 17.10 | 16.64 | 16.76 | 911,624 | -0.29(-1.71%) |
Sep 11, 2023 | 17.21 | 17.26 | 17.03 | 17.05 | 733,416 | -0.10(-0.57%) |
Sep 08, 2023 | 16.87 | 17.27 | 16.84 | 17.15 | 534,354 | +0.21(+1.26%) |
Sep 07, 2023 | 17.15 | 17.28 | 16.89 | 16.93 | 774,773 | -0.18(-1.08%) |
Sep 06, 2023 | 17.03 | 17.26 | 17.03 | 17.12 | 795,983 | +0.18(+1.09%) |
Sep 05, 2023 | 17.07 | 17.27 | 16.84 | 16.93 | 768,076 | -0.19(-1.14%) |
Sep 01, 2023 | 17.25 | 17.28 | 17.04 | 17.13 | 531,364 | +0.03(+0.17%) |
Aug 31, 2023 | 17.03 | 17.23 | 16.89 | 17.10 | 713,954 | +0.21(+1.27%) |
Aug 30, 2023 | 16.90 | 17.02 | 16.83 | 16.88 | 567,623 | -0.14(-0.80%) |
Aug 29, 2023 | 16.75 | 17.09 | 16.75 | 17.02 | 828,910 | +0.42(+2.52%) |
Aug 28, 2023 | 16.52 | 16.69 | 16.44 | 16.60 | 767,469 | +0.17(+1.01%) |
Aug 25, 2023 | 16.55 | 16.64 | 16.39 | 16.44 | 759,921 | -0.14(-0.82%) |
Aug 24, 2023 | 16.80 | 16.83 | 16.57 | 16.57 | 657,238 | -0.26(-1.56%) |
Aug 23, 2023 | 16.76 | 16.91 | 16.43 | 16.84 | 849,679 | -0.07(-0.40%) |
Aug 22, 2023 | 17.01 | 17.08 | 16.85 | 16.90 | 705,643 | -0.11(-0.63%) |
Aug 21, 2023 | 17.36 | 17.40 | 16.86 | 17.01 | 1,206,475 | -0.45(-2.56%) |
Aug 18, 2023 | 17.35 | 17.62 | 17.06 | 17.46 | 1,195,723 | -0.09(-0.49%) |
Aug 17, 2023 | 17.59 | 17.66 | 17.49 | 17.54 | 738,670 | +0.06(+0.33%) |
Aug 16, 2023 | 17.61 | 17.85 | 17.45 | 17.49 | 1,159,079 | +0.04(+0.22%) |
Aug 15, 2023 | 17.34 | 17.55 | 17.33 | 17.45 | 922,818 | -0.06(-0.33%) |
Aug 14, 2023 | 17.56 | 17.57 | 17.28 | 17.51 | 969,516 | -0.20(-1.13%) |
Aug 11, 2023 | 17.77 | 17.93 | 17.63 | 17.71 | 754,551 | -0.22(-1.22%) |
Aug 10, 2023 | 17.74 | 17.98 | 17.70 | 17.92 | 1,007,997 | +0.32(+1.84%) |
Aug 09, 2023 | 17.54 | 17.70 | 17.43 | 17.60 | 987,957 | +0.28(+1.59%) |
Aug 08, 2023 | 17.32 | 17.40 | 17.07 | 17.32 | 904,404 | -0.30(-1.73%) |
Aug 07, 2023 | 17.38 | 17.70 | 17.00 | 17.63 | 1,159,137 | +0.25(+1.42%) |
Aug 04, 2023 | 16.75 | 17.84 | 16.75 | 17.38 | 1,752,648 | +0.65(+3.86%) |
Aug 03, 2023 | 16.49 | 16.87 | 16.45 | 16.74 | 858,308 | +0.29(+1.79%) |
Aug 02, 2023 | 16.70 | 16.71 | 16.36 | 16.44 | 763,790 | -0.51(-3.03%) |
Aug 01, 2023 | 17.04 | 17.04 | 16.78 | 16.95 | 657,049 | -0.24(-1.38%) |
Jul 31, 2023 | 17.42 | 17.46 | 17.05 | 17.19 | 873,363 | -0.09(-0.50%) |
Jul 28, 2023 | 16.64 | 17.30 | 16.55 | 17.28 | 1,095,770 | +0.73(+4.43%) |
Jul 27, 2023 | 16.75 | 16.92 | 16.53 | 16.55 | 838,164 | -0.17(-1.02%) |
Jul 26, 2023 | 16.63 | 16.75 | 16.50 | 16.72 | 703,169 | +0.18(+1.09%) |
Jul 25, 2023 | 16.34 | 16.81 | 16.30 | 16.54 | 1,139,007 | +0.32(+1.99%) |
Jul 24, 2023 | 16.19 | 16.35 | 16.02 | 16.21 | 1,181,265 | -0.01(-0.06%) |
Jul 21, 2023 | 16.39 | 16.43 | 15.76 | 16.22 | 1,792,999 | -0.17(-1.04%) |
Jul 20, 2023 | 16.42 | 16.46 | 16.18 | 16.39 | 1,051,601 | +0.01(+0.06%) |
Jul 19, 2023 | 16.27 | 16.44 | 16.18 | 16.38 | 1,144,424 | +0.10(+0.64%) |
Jul 18, 2023 | 16.74 | 16.91 | 16.24 | 16.28 | 1,709,585 | -0.46(-2.73%) |
Jul 17, 2023 | 16.77 | 16.78 | 16.42 | 16.74 | 667,772 | -0.18(-1.07%) |
Jul 14, 2023 | 17.29 | 17.29 | 16.75 | 16.92 | 1,206,546 | -0.32(-1.88%) |
Jul 13, 2023 | 16.95 | 17.39 | 16.88 | 17.24 | 1,376,727 | +0.34(+2.03%) |
Jul 12, 2023 | 16.49 | 17.18 | 16.43 | 16.90 | 1,995,988 | +0.53(+3.25%) |
Jul 11, 2023 | 16.30 | 16.66 | 16.30 | 16.36 | 1,646,010 | +0.15(+0.94%) |
Jul 10, 2023 | 16.36 | 16.48 | 16.18 | 16.21 | 997,604 | -0.15(-0.93%) |
Jul 07, 2023 | 16.41 | 16.63 | 16.36 | 16.36 | 1,340,034 | -0.10(-0.64%) |
Jul 06, 2023 | 16.35 | 16.53 | 16.15 | 16.47 | 946,855 | -0.02(-0.12%) |
Jul 05, 2023 | 16.43 | 16.71 | 16.22 | 16.49 | 1,491,687 | -0.23(-1.37%) |