Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.66 | 15.66 | 15.55 | 15.55 | 822 | +0.15(+0.98%) |
Sep 28, 2023 | 15.15 | 15.40 | 15.15 | 15.40 | 4,389 | +0.32(+2.11%) |
Sep 27, 2023 | 15.40 | 15.40 | 14.92 | 15.08 | 10,467 | -0.26(-1.68%) |
Sep 26, 2023 | 15.51 | 15.58 | 15.30 | 15.34 | 3,800 | -0.29(-1.83%) |
Sep 25, 2023 | 15.71 | 15.62 | 15.59 | 15.62 | 102,482 | -0.27(-1.71%) |
Sep 22, 2023 | 16.12 | 16.19 | 15.82 | 15.90 | 5,531 | -0.20(-1.25%) |
Sep 21, 2023 | 16.13 | 16.30 | 16.09 | 16.10 | 35,915 | -0.46(-2.79%) |
Sep 20, 2023 | 16.83 | 16.87 | 16.55 | 16.56 | 14,374 | +0.08(+0.49%) |
Sep 19, 2023 | 16.57 | 16.57 | 16.48 | 16.48 | 749 | -0.24(-1.45%) |
Sep 18, 2023 | 16.62 | 16.76 | 16.62 | 16.72 | 3,574 | +0.05(+0.31%) |
Sep 15, 2023 | 16.82 | 16.85 | 16.65 | 16.67 | 5,340 | -0.19(-1.13%) |
Sep 14, 2023 | 17.04 | 17.04 | 16.85 | 16.86 | 8,084 | +0.05(+0.30%) |
Sep 13, 2023 | 16.83 | 16.89 | 16.76 | 16.81 | 2,133 | +0.19(+1.15%) |
Sep 12, 2023 | 16.44 | 16.65 | 16.42 | 16.61 | 4,596 | +0.19(+1.13%) |
Sep 11, 2023 | 16.33 | 16.43 | 16.26 | 16.43 | 9,208 | +0.38(+2.37%) |
Sep 08, 2023 | 16.00 | 16.10 | 16.00 | 16.05 | 6,924 | +0.27(+1.70%) |
Sep 07, 2023 | 15.91 | 15.92 | 15.78 | 15.78 | 1,689 | -0.36(-2.20%) |
Sep 06, 2023 | 16.33 | 16.43 | 16.12 | 16.14 | 2,133 | -0.23(-1.38%) |
Sep 05, 2023 | 16.37 | 16.44 | 16.30 | 16.36 | 2,304 | -0.18(-1.09%) |
Sep 01, 2023 | 16.69 | 16.72 | 16.54 | 16.54 | 2,679 | +0.34(+2.11%) |
Aug 31, 2023 | 16.63 | 16.63 | 16.20 | 16.20 | 15,034 | -0.78(-4.60%) |
Aug 30, 2023 | 17.08 | 17.12 | 16.96 | 16.98 | 16,540 | +0.00(+0.01%) |
Aug 29, 2023 | 16.66 | 17.02 | 16.62 | 16.98 | 17,274 | +0.14(+0.85%) |
Aug 28, 2023 | 16.79 | 16.86 | 16.67 | 16.84 | 7,582 | +0.01(+0.06%) |
Aug 25, 2023 | 16.90 | 16.96 | 16.79 | 16.83 | 2,396 | -0.24(-1.39%) |
Aug 24, 2023 | 17.15 | 17.25 | 17.01 | 17.07 | 2,536 | -0.24(-1.37%) |
Aug 23, 2023 | 16.78 | 17.34 | 16.78 | 17.30 | 7,555 | +0.45(+2.69%) |
Aug 22, 2023 | 16.74 | 16.90 | 16.74 | 16.85 | 1,974 | +0.45(+2.74%) |
Aug 21, 2023 | 16.34 | 16.44 | 16.26 | 16.40 | 32,899 | -0.09(-0.58%) |
Aug 18, 2023 | 16.08 | 16.53 | 16.08 | 16.50 | 5,640 | +0.18(+1.11%) |
Aug 17, 2023 | 16.84 | 16.84 | 16.32 | 16.32 | 7,770 | -0.23(-1.38%) |
Aug 16, 2023 | 16.73 | 16.84 | 16.54 | 16.54 | 30,707 | -0.09(-0.54%) |
Aug 15, 2023 | 16.78 | 16.78 | 16.61 | 16.63 | 7,158 | -0.24(-1.44%) |
Aug 14, 2023 | 17.09 | 17.09 | 16.83 | 16.88 | 8,682 | -0.40(-2.31%) |
Aug 11, 2023 | 17.50 | 17.55 | 17.27 | 17.27 | 5,404 | -0.12(-0.71%) |
Aug 10, 2023 | 17.52 | 17.56 | 17.39 | 17.40 | 2,254 | +0.21(+1.20%) |
Aug 09, 2023 | 17.27 | 17.34 | 17.19 | 17.19 | 7,149 | -0.23(-1.29%) |
Aug 08, 2023 | 17.24 | 17.56 | 17.20 | 17.42 | 11,372 | -0.05(-0.27%) |
Aug 07, 2023 | 17.55 | 17.55 | 17.39 | 17.46 | 7,391 | -0.15(-0.86%) |
Aug 04, 2023 | 17.82 | 17.93 | 17.62 | 17.62 | 10,150 | +0.08(+0.43%) |
Aug 03, 2023 | 17.95 | 18.06 | 17.50 | 17.54 | 45,842 | -0.25(-1.41%) |
Aug 02, 2023 | 17.78 | 17.81 | 17.66 | 17.79 | 7,759 | -0.14(-0.77%) |
Aug 01, 2023 | 17.85 | 17.93 | 17.76 | 17.93 | 11,116 | -0.15(-0.84%) |
Jul 31, 2023 | 18.04 | 18.13 | 17.98 | 18.08 | 18,498 | +0.15(+0.85%) |
Jul 28, 2023 | 17.90 | 17.93 | 17.78 | 17.93 | 8,210 | +0.33(+1.89%) |
Jul 27, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 16,385 | -0.37(-2.06%) |
Jul 26, 2023 | 17.85 | 17.97 | 17.72 | 17.97 | 9,261 | +0.07(+0.37%) |
Jul 25, 2023 | 18.06 | 18.13 | 17.83 | 17.90 | 8,061 | +0.04(+0.21%) |
Jul 24, 2023 | 17.67 | 17.88 | 17.51 | 17.86 | 8,942 | +0.28(+1.57%) |
Jul 21, 2023 | 17.45 | 17.66 | 17.45 | 17.59 | 14,458 | +0.41(+2.38%) |
Jul 20, 2023 | 17.32 | 17.32 | 17.17 | 17.18 | 2,441 | -0.14(-0.82%) |
Jul 19, 2023 | 17.26 | 17.33 | 17.15 | 17.32 | 5,652 | +0.04(+0.22%) |
Jul 18, 2023 | 17.05 | 17.28 | 17.05 | 17.28 | 9,011 | +0.19(+1.11%) |
Jul 17, 2023 | 16.79 | 17.11 | 16.79 | 17.09 | 8,445 | +0.11(+0.67%) |
Jul 14, 2023 | 17.09 | 17.17 | 16.92 | 16.98 | 16,207 | -0.37(-2.14%) |
Jul 13, 2023 | 17.36 | 17.47 | 17.33 | 17.35 | 8,869 | +0.12(+0.72%) |
Jul 12, 2023 | 17.46 | 17.52 | 17.23 | 17.23 | 7,933 | +0.12(+0.69%) |
Jul 11, 2023 | 16.76 | 17.11 | 16.57 | 17.11 | 8,742 | -0.04(-0.25%) |
Jul 10, 2023 | 17.32 | 17.34 | 17.12 | 17.15 | 16,025 | -0.20(-1.16%) |
Jul 07, 2023 | 17.00 | 17.45 | 17.00 | 17.35 | 15,269 | +0.69(+4.12%) |
Jul 06, 2023 | 17.06 | 17.06 | 16.67 | 16.67 | 13,083 | -0.58(-3.36%) |
Jul 05, 2023 | 17.08 | 17.36 | 17.01 | 17.25 | 16,695 | -0.11(-0.61%) |