Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.32 | 15.46 | 15.14 | 15.15 | 892,236 | -0.12(-0.79%) |
Sep 28, 2023 | 15.03 | 15.34 | 15.03 | 15.27 | 555,766 | +0.19(+1.29%) |
Sep 27, 2023 | 14.96 | 15.22 | 14.94 | 15.07 | 768,459 | +0.18(+1.18%) |
Sep 26, 2023 | 15.22 | 15.27 | 14.86 | 14.90 | 904,395 | -0.35(-2.30%) |
Sep 25, 2023 | 15.12 | 15.39 | 15.25 | 15.25 | 764,420 | +0.09(+0.61%) |
Sep 22, 2023 | 15.03 | 15.27 | 15.00 | 15.16 | 702,148 | +0.18(+1.17%) |
Sep 21, 2023 | 15.25 | 15.29 | 14.97 | 14.98 | 767,582 | -0.33(-2.17%) |
Sep 20, 2023 | 15.31 | 15.46 | 15.29 | 15.31 | 576,931 | +0.06(+0.36%) |
Sep 19, 2023 | 15.20 | 15.32 | 15.14 | 15.26 | 464,210 | +0.06(+0.43%) |
Sep 18, 2023 | 15.22 | 15.28 | 15.16 | 15.19 | 583,303 | -0.03(-0.18%) |
Sep 15, 2023 | 15.02 | 15.24 | 14.96 | 15.22 | 683,273 | +0.20(+1.35%) |
Sep 14, 2023 | 15.08 | 15.14 | 15.01 | 15.02 | 660,131 | +0.01(+0.06%) |
Sep 13, 2023 | 14.90 | 15.08 | 14.86 | 15.01 | 672,484 | +0.17(+1.12%) |
Sep 12, 2023 | 14.93 | 14.93 | 14.79 | 14.84 | 903,319 | -0.12(-0.80%) |
Sep 11, 2023 | 14.82 | 14.97 | 14.73 | 14.96 | 854,643 | +0.23(+1.57%) |
Sep 08, 2023 | 14.62 | 14.78 | 14.62 | 14.73 | 626,423 | +0.10(+0.69%) |
Sep 07, 2023 | 14.57 | 14.70 | 14.51 | 14.63 | 785,321 | +0.03(+0.19%) |
Sep 06, 2023 | 14.78 | 14.87 | 14.55 | 14.60 | 1,019,413 | -0.21(-1.43%) |
Sep 05, 2023 | 15.10 | 15.15 | 14.81 | 14.81 | 973,039 | -0.29(-1.89%) |
Sep 01, 2023 | 15.23 | 15.30 | 15.09 | 15.10 | 750,185 | -0.07(-0.49%) |
Aug 31, 2023 | 15.28 | 15.37 | 15.16 | 15.17 | 1,137,985 | -0.08(-0.54%) |
Aug 30, 2023 | 15.34 | 15.51 | 15.22 | 15.26 | 1,589,270 | +0.19(+1.29%) |
Aug 29, 2023 | 15.08 | 15.09 | 14.93 | 15.06 | 1,010,596 | -0.01(-0.06%) |
Aug 28, 2023 | 15.19 | 15.41 | 15.03 | 15.07 | 1,275,789 | -0.08(-0.55%) |
Aug 25, 2023 | 15.17 | 15.32 | 15.02 | 15.16 | 1,331,249 | +0.10(+0.67%) |
Aug 24, 2023 | 15.08 | 15.27 | 15.05 | 15.05 | 850,052 | -0.05(-0.31%) |
Aug 23, 2023 | 14.93 | 15.26 | 14.93 | 15.10 | 1,135,665 | +0.20(+1.36%) |
Aug 22, 2023 | 15.31 | 15.31 | 14.86 | 14.90 | 1,025,248 | -0.38(-2.48%) |
Aug 21, 2023 | 15.14 | 15.33 | 15.00 | 15.28 | 1,051,232 | +0.14(+0.91%) |
Aug 18, 2023 | 14.88 | 15.19 | 14.87 | 15.14 | 972,419 | +0.07(+0.49%) |
Aug 17, 2023 | 15.26 | 15.29 | 14.88 | 15.06 | 1,617,695 | -0.18(-1.15%) |
Aug 16, 2023 | 15.22 | 15.33 | 15.19 | 15.24 | 1,065,924 | +0.02(+0.12%) |
Aug 15, 2023 | 15.28 | 15.43 | 15.17 | 15.22 | 1,421,353 | -0.13(-0.88%) |
Aug 14, 2023 | 15.40 | 15.46 | 15.23 | 15.36 | 1,350,528 | -0.02(-0.12%) |
Aug 11, 2023 | 15.43 | 15.44 | 15.28 | 15.37 | 710,241 | +0.02(+0.12%) |
Aug 10, 2023 | 15.42 | 15.44 | 15.28 | 15.36 | 1,216,582 | +0.05(+0.35%) |
Aug 09, 2023 | 15.33 | 15.50 | 15.23 | 15.30 | 1,830,463 | -0.01(-0.06%) |
Aug 08, 2023 | 14.91 | 15.49 | 14.75 | 15.31 | 5,892,314 | -0.84(-5.22%) |
Aug 07, 2023 | 15.85 | 16.18 | 15.79 | 16.15 | 1,788,422 | +0.24(+1.52%) |
Aug 04, 2023 | 15.74 | 16.10 | 15.55 | 15.91 | 1,961,701 | +0.60(+3.92%) |
Aug 03, 2023 | 15.19 | 15.33 | 15.09 | 15.31 | 1,333,837 | +0.08(+0.53%) |
Aug 02, 2023 | 15.08 | 15.30 | 15.02 | 15.23 | 1,151,612 | +0.02(+0.12%) |
Aug 01, 2023 | 15.03 | 15.25 | 15.03 | 15.21 | 1,145,196 | +0.18(+1.19%) |
Jul 31, 2023 | 14.94 | 15.17 | 14.94 | 15.03 | 1,072,945 | +0.16(+1.09%) |
Jul 28, 2023 | 14.76 | 14.90 | 14.69 | 14.87 | 523,817 | +0.22(+1.47%) |
Jul 27, 2023 | 14.89 | 14.89 | 14.64 | 14.66 | 599,282 | -0.17(-1.15%) |
Jul 26, 2023 | 14.78 | 15.00 | 14.60 | 14.83 | 1,185,635 | +0.06(+0.42%) |
Jul 25, 2023 | 14.84 | 14.95 | 14.75 | 14.76 | 696,151 | -0.05(-0.36%) |
Jul 24, 2023 | 14.66 | 14.84 | 14.66 | 14.82 | 712,540 | +0.16(+1.10%) |
Jul 21, 2023 | 14.67 | 14.75 | 14.57 | 14.66 | 810,733 | +0.06(+0.43%) |
Jul 20, 2023 | 14.77 | 14.79 | 14.43 | 14.59 | 997,142 | -0.18(-1.21%) |
Jul 19, 2023 | 14.55 | 14.89 | 14.55 | 14.77 | 1,233,958 | +0.25(+1.73%) |
Jul 18, 2023 | 14.59 | 14.74 | 14.36 | 14.52 | 1,511,681 | +0.01(+0.06%) |
Jul 17, 2023 | 14.39 | 14.56 | 14.34 | 14.51 | 1,057,479 | +0.15(+1.06%) |
Jul 14, 2023 | 14.33 | 14.44 | 14.28 | 14.36 | 997,293 | +0.06(+0.44%) |
Jul 13, 2023 | 14.12 | 14.32 | 14.12 | 14.30 | 1,084,258 | +0.20(+1.40%) |
Jul 12, 2023 | 14.09 | 14.20 | 14.06 | 14.10 | 1,004,828 | +0.16(+1.16%) |
Jul 11, 2023 | 13.79 | 14.03 | 13.73 | 13.94 | 1,113,798 | +0.22(+1.63%) |
Jul 10, 2023 | 13.63 | 13.78 | 13.57 | 13.72 | 974,814 | +0.22(+1.59%) |
Jul 07, 2023 | 13.32 | 13.62 | 13.32 | 13.50 | 994,135 | +0.14(+1.07%) |
Jul 06, 2023 | 13.27 | 13.37 | 13.11 | 13.36 | 600,153 | -0.02(-0.13%) |
Jul 05, 2023 | 13.31 | 13.47 | 13.21 | 13.37 | 904,114 | +0.05(+0.40%) |