Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.15 | 18.16 | 17.87 | 17.89 | 1,306,583 | -0.18(-1.00%) |
Sep 28, 2023 | 18.14 | 18.17 | 17.98 | 18.07 | 1,101,385 | -0.10(-0.55%) |
Sep 27, 2023 | 18.28 | 18.29 | 18.12 | 18.17 | 1,386,208 | -0.23(-1.24%) |
Sep 26, 2023 | 18.44 | 18.48 | 18.38 | 18.40 | 1,269,760 | -0.15(-0.81%) |
Sep 25, 2023 | 18.61 | 18.56 | 18.53 | 18.55 | 952,516 | -0.08(-0.43%) |
Sep 22, 2023 | 18.64 | 18.67 | 18.62 | 18.63 | 601,547 | +0.05(+0.27%) |
Sep 21, 2023 | 18.55 | 18.62 | 18.54 | 18.58 | 968,737 | -0.13(-0.69%) |
Sep 20, 2023 | 18.71 | 18.85 | 18.71 | 18.71 | 1,785,968 | +0.02(+0.11%) |
Sep 19, 2023 | 18.72 | 18.75 | 18.68 | 18.69 | 574,304 | -0.02(-0.11%) |
Sep 18, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 740,278 | +0.11(+0.59%) |
Sep 15, 2023 | 18.62 | 18.68 | 18.60 | 18.60 | 1,022,741 | +0.12(+0.65%) |
Sep 14, 2023 | 18.41 | 18.51 | 18.40 | 18.48 | 813,317 | +0.00(+0.03%) |
Sep 13, 2023 | 18.52 | 18.55 | 18.47 | 18.48 | 1,573,011 | -0.04(-0.24%) |
Sep 12, 2023 | 18.49 | 18.54 | 18.47 | 18.52 | 911,876 | -0.10(-0.54%) |
Sep 11, 2023 | 18.67 | 18.68 | 18.60 | 18.62 | 626,024 | +0.04(+0.22%) |
Sep 08, 2023 | 18.60 | 18.68 | 18.56 | 18.58 | 718,495 | +0.00(+0.00%) |
Sep 07, 2023 | 18.60 | 18.61 | 18.56 | 18.58 | 521,161 | +0.02(+0.11%) |
Sep 06, 2023 | 18.60 | 18.68 | 18.55 | 18.56 | 2,012,517 | -0.08(-0.43%) |
Sep 05, 2023 | 18.70 | 18.71 | 18.64 | 18.64 | 1,164,546 | -0.14(-0.75%) |
Sep 01, 2023 | 18.83 | 18.89 | 18.72 | 18.78 | 833,976 | +0.00(+0.00%) |
Aug 31, 2023 | 18.81 | 18.83 | 18.77 | 18.78 | 739,198 | -0.04(-0.21%) |
Aug 30, 2023 | 18.85 | 18.87 | 18.81 | 18.82 | 980,684 | +0.05(+0.27%) |
Aug 29, 2023 | 18.57 | 18.77 | 18.56 | 18.77 | 1,031,526 | +0.19(+1.02%) |
Aug 28, 2023 | 18.55 | 18.64 | 18.52 | 18.58 | 834,827 | +0.05(+0.27%) |
Aug 25, 2023 | 18.52 | 18.61 | 18.43 | 18.53 | 940,041 | -0.02(-0.11%) |
Aug 24, 2023 | 18.53 | 18.62 | 18.51 | 18.55 | 894,440 | +0.00(+0.00%) |
Aug 23, 2023 | 18.49 | 18.59 | 18.48 | 18.55 | 1,070,509 | +0.18(+0.98%) |
Aug 22, 2023 | 18.34 | 18.39 | 18.30 | 18.37 | 960,539 | +0.03(+0.16%) |
Aug 21, 2023 | 18.34 | 18.35 | 18.25 | 18.34 | 869,452 | +0.04(+0.22%) |
Aug 18, 2023 | 18.35 | 18.36 | 18.27 | 18.30 | 1,083,695 | +0.01(+0.05%) |
Aug 17, 2023 | 18.41 | 18.41 | 18.25 | 18.29 | 1,234,210 | -0.02(-0.11%) |
Aug 16, 2023 | 18.42 | 18.46 | 18.31 | 18.31 | 861,451 | -0.12(-0.65%) |
Aug 15, 2023 | 18.43 | 18.51 | 18.39 | 18.43 | 1,197,766 | -0.03(-0.16%) |
Aug 14, 2023 | 18.46 | 18.52 | 18.43 | 18.46 | 796,361 | -0.07(-0.38%) |
Aug 11, 2023 | 18.53 | 18.59 | 18.51 | 18.53 | 599,793 | +0.01(+0.05%) |
Aug 10, 2023 | 18.58 | 18.64 | 18.52 | 18.52 | 931,421 | -0.02(-0.11%) |
Aug 09, 2023 | 18.64 | 18.66 | 18.54 | 18.54 | 672,669 | -0.10(-0.54%) |
Aug 08, 2023 | 18.64 | 18.70 | 18.62 | 18.64 | 933,950 | -0.11(-0.59%) |
Aug 07, 2023 | 18.79 | 18.79 | 18.70 | 18.75 | 837,522 | -0.05(-0.27%) |
Aug 04, 2023 | 18.80 | 18.86 | 18.76 | 18.80 | 797,292 | +0.08(+0.43%) |
Aug 03, 2023 | 18.72 | 18.77 | 18.70 | 18.72 | 631,687 | -0.01(-0.05%) |
Aug 02, 2023 | 18.84 | 18.86 | 18.72 | 18.73 | 797,722 | -0.09(-0.50%) |
Aug 01, 2023 | 18.87 | 18.91 | 18.80 | 18.82 | 766,574 | -0.20(-1.03%) |
Jul 31, 2023 | 19.02 | 19.10 | 19.02 | 19.02 | 916,221 | +0.06(+0.32%) |
Jul 28, 2023 | 18.94 | 19.02 | 18.91 | 18.96 | 849,622 | +0.14(+0.72%) |
Jul 27, 2023 | 18.95 | 18.95 | 18.81 | 18.82 | 950,715 | -0.30(-1.59%) |
Jul 26, 2023 | 19.05 | 19.15 | 19.02 | 19.13 | 1,601,062 | +0.11(+0.60%) |
Jul 25, 2023 | 18.95 | 19.04 | 18.90 | 19.02 | 869,175 | +0.09(+0.45%) |
Jul 24, 2023 | 19.01 | 19.03 | 18.91 | 18.93 | 739,621 | -0.08(-0.42%) |
Jul 21, 2023 | 18.99 | 19.03 | 18.95 | 19.01 | 856,616 | -0.05(-0.29%) |
Jul 20, 2023 | 19.16 | 19.17 | 19.04 | 19.07 | 1,265,536 | -0.08(-0.44%) |
Jul 19, 2023 | 19.14 | 19.18 | 19.07 | 19.15 | 971,198 | -0.01(-0.05%) |
Jul 18, 2023 | 19.06 | 19.22 | 19.02 | 19.16 | 928,834 | +0.23(+1.22%) |
Jul 17, 2023 | 18.88 | 18.95 | 18.84 | 18.93 | 1,119,553 | +0.01(+0.05%) |
Jul 14, 2023 | 18.94 | 18.99 | 18.90 | 18.92 | 722,154 | -0.07(-0.37%) |
Jul 13, 2023 | 18.98 | 19.00 | 18.93 | 18.99 | 832,076 | +0.02(+0.13%) |
Jul 12, 2023 | 18.89 | 18.98 | 18.89 | 18.96 | 1,399,279 | +0.25(+1.36%) |
Jul 11, 2023 | 18.72 | 18.75 | 18.68 | 18.71 | 807,167 | +0.06(+0.32%) |
Jul 10, 2023 | 18.61 | 18.66 | 18.59 | 18.65 | 676,263 | +0.01(+0.05%) |
Jul 07, 2023 | 18.60 | 18.74 | 18.60 | 18.64 | 615,055 | +0.15(+0.81%) |
Jul 06, 2023 | 18.51 | 18.55 | 18.43 | 18.49 | 1,201,782 | -0.06(-0.32%) |
Jul 05, 2023 | 18.71 | 18.71 | 18.54 | 18.55 | 687,826 | -0.07(-0.38%) |