Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.93 | 17.02 | 16.73 | 16.81 | 723,992 | +0.00(+0.00%) |
Sep 28, 2023 | 16.58 | 16.95 | 16.54 | 16.81 | 817,967 | +0.27(+1.65%) |
Sep 27, 2023 | 16.74 | 16.82 | 16.51 | 16.53 | 825,013 | -0.11(-0.64%) |
Sep 26, 2023 | 16.85 | 16.94 | 16.58 | 16.64 | 1,020,311 | -0.35(-2.06%) |
Sep 25, 2023 | 16.70 | 17.00 | 16.85 | 16.99 | 791,306 | +0.29(+1.75%) |
Sep 22, 2023 | 17.01 | 17.03 | 16.68 | 16.70 | 738,143 | -0.30(-1.77%) |
Sep 21, 2023 | 16.82 | 17.05 | 16.57 | 17.00 | 1,159,935 | +0.05(+0.29%) |
Sep 20, 2023 | 17.02 | 17.27 | 16.94 | 16.95 | 931,082 | +0.02(+0.12%) |
Sep 19, 2023 | 16.93 | 17.04 | 16.82 | 16.93 | 799,455 | +0.01(+0.06%) |
Sep 18, 2023 | 16.69 | 16.98 | 16.48 | 16.92 | 1,040,187 | +0.26(+1.58%) |
Sep 15, 2023 | 17.40 | 17.50 | 16.61 | 16.66 | 2,437,237 | -0.80(-4.57%) |
Sep 14, 2023 | 17.24 | 18.04 | 17.17 | 17.46 | 3,134,076 | +1.02(+6.22%) |
Sep 13, 2023 | 17.20 | 17.47 | 16.43 | 16.44 | 2,946,224 | -1.53(-8.50%) |
Sep 12, 2023 | 17.81 | 18.07 | 17.81 | 17.96 | 501,854 | +0.20(+1.15%) |
Sep 11, 2023 | 17.95 | 18.10 | 17.72 | 17.76 | 557,715 | -0.14(-0.76%) |
Sep 08, 2023 | 17.62 | 17.96 | 17.47 | 17.90 | 554,492 | +0.33(+1.88%) |
Sep 07, 2023 | 17.67 | 17.81 | 17.46 | 17.57 | 1,264,522 | -0.14(-0.77%) |
Sep 06, 2023 | 17.98 | 18.11 | 17.60 | 17.70 | 749,901 | -0.35(-1.94%) |
Sep 05, 2023 | 18.34 | 18.34 | 18.04 | 18.05 | 538,509 | -0.34(-1.85%) |
Sep 01, 2023 | 18.33 | 18.53 | 18.32 | 18.39 | 507,073 | +0.16(+0.85%) |
Aug 31, 2023 | 18.31 | 18.42 | 18.16 | 18.24 | 910,340 | +0.06(+0.32%) |
Aug 30, 2023 | 18.28 | 18.35 | 18.16 | 18.18 | 577,844 | -0.12(-0.63%) |
Aug 29, 2023 | 18.38 | 18.46 | 18.29 | 18.29 | 575,119 | -0.03(-0.16%) |
Aug 28, 2023 | 18.11 | 18.38 | 18.11 | 18.32 | 549,641 | +0.20(+1.11%) |
Aug 25, 2023 | 18.10 | 18.25 | 18.00 | 18.12 | 421,625 | +0.03(+0.16%) |
Aug 24, 2023 | 18.06 | 18.36 | 18.03 | 18.09 | 560,223 | +0.03(+0.16%) |
Aug 23, 2023 | 17.79 | 18.12 | 17.79 | 18.06 | 482,099 | +0.22(+1.24%) |
Aug 22, 2023 | 18.18 | 18.20 | 17.82 | 17.84 | 439,675 | -0.27(-1.49%) |
Aug 21, 2023 | 18.19 | 18.21 | 18.00 | 18.11 | 406,276 | -0.10(-0.53%) |
Aug 18, 2023 | 18.38 | 18.49 | 18.20 | 18.21 | 800,183 | -0.29(-1.56%) |
Aug 17, 2023 | 18.17 | 18.66 | 18.17 | 18.50 | 1,189,949 | +0.38(+2.12%) |
Aug 16, 2023 | 17.96 | 18.14 | 17.92 | 18.11 | 1,022,816 | +0.11(+0.59%) |
Aug 15, 2023 | 18.05 | 18.08 | 17.83 | 18.01 | 707,347 | -0.14(-0.79%) |
Aug 14, 2023 | 18.01 | 18.22 | 17.90 | 18.15 | 679,332 | +0.10(+0.53%) |
Aug 11, 2023 | 18.05 | 18.25 | 18.03 | 18.05 | 564,604 | -0.07(-0.37%) |
Aug 10, 2023 | 17.98 | 18.15 | 17.96 | 18.12 | 607,609 | +0.25(+1.40%) |
Aug 09, 2023 | 18.07 | 18.16 | 17.83 | 17.87 | 814,245 | -0.27(-1.48%) |
Aug 08, 2023 | 18.26 | 18.26 | 18.03 | 18.14 | 610,018 | -0.30(-1.62%) |
Aug 07, 2023 | 18.18 | 18.58 | 18.17 | 18.44 | 1,016,168 | +0.27(+1.48%) |
Aug 04, 2023 | 17.64 | 18.30 | 17.64 | 18.17 | 934,118 | +0.54(+3.05%) |
Aug 03, 2023 | 17.40 | 17.64 | 17.21 | 17.63 | 684,988 | +0.13(+0.77%) |
Aug 02, 2023 | 17.49 | 17.57 | 17.33 | 17.50 | 736,842 | -0.14(-0.82%) |
Aug 01, 2023 | 17.85 | 17.94 | 17.54 | 17.64 | 863,102 | -0.19(-1.08%) |
Jul 31, 2023 | 18.10 | 18.19 | 17.70 | 17.83 | 1,140,962 | -0.33(-1.80%) |
Jul 28, 2023 | 18.05 | 18.35 | 18.04 | 18.16 | 1,180,826 | +0.26(+1.45%) |
Jul 27, 2023 | 17.64 | 18.14 | 17.55 | 17.90 | 1,364,850 | -0.06(-0.32%) |
Jul 26, 2023 | 17.49 | 18.41 | 17.38 | 17.96 | 1,738,572 | +0.17(+0.97%) |
Jul 25, 2023 | 17.96 | 18.00 | 17.73 | 17.79 | 1,154,786 | -0.23(-1.28%) |
Jul 24, 2023 | 17.79 | 18.23 | 17.76 | 18.02 | 1,451,994 | +0.22(+1.24%) |
Jul 21, 2023 | 17.79 | 17.92 | 17.66 | 17.79 | 737,792 | +0.09(+0.49%) |
Jul 20, 2023 | 17.75 | 17.84 | 17.61 | 17.71 | 626,773 | -0.12(-0.65%) |
Jul 19, 2023 | 17.51 | 17.96 | 17.47 | 17.82 | 804,269 | +0.39(+2.26%) |
Jul 18, 2023 | 17.15 | 17.47 | 17.15 | 17.43 | 482,090 | +0.38(+2.26%) |
Jul 17, 2023 | 17.05 | 17.19 | 16.95 | 17.05 | 714,667 | -0.02(-0.11%) |
Jul 14, 2023 | 17.50 | 17.50 | 17.06 | 17.06 | 690,529 | -0.34(-1.93%) |
Jul 13, 2023 | 16.87 | 17.42 | 16.83 | 17.40 | 909,844 | +0.60(+3.54%) |
Jul 12, 2023 | 16.57 | 16.83 | 16.52 | 16.81 | 869,259 | +0.22(+1.33%) |
Jul 11, 2023 | 16.36 | 16.60 | 16.29 | 16.58 | 845,268 | +0.24(+1.47%) |
Jul 10, 2023 | 16.28 | 16.44 | 16.17 | 16.34 | 870,214 | +0.05(+0.29%) |
Jul 07, 2023 | 16.07 | 16.47 | 15.93 | 16.30 | 1,473,261 | +0.14(+0.89%) |
Jul 06, 2023 | 16.05 | 16.16 | 15.90 | 16.15 | 2,462,262 | +0.05(+0.30%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.01 | 16.10 | 1,059,782 | -0.23(-1.41%) |