Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.86 | 17.05 | 16.62 | 16.72 | 1,346,839 | +0.10(+0.59%) |
Sep 28, 2023 | 16.52 | 16.85 | 16.50 | 16.62 | 1,579,975 | +0.09(+0.53%) |
Sep 27, 2023 | 16.65 | 16.67 | 16.36 | 16.53 | 1,678,784 | -0.02(-0.12%) |
Sep 26, 2023 | 16.80 | 16.93 | 16.51 | 16.55 | 2,105,495 | -0.42(-2.48%) |
Sep 25, 2023 | 16.65 | 16.98 | 16.88 | 16.97 | 972,269 | +0.25(+1.52%) |
Sep 22, 2023 | 16.88 | 16.96 | 16.68 | 16.72 | 1,213,721 | -0.16(-0.93%) |
Sep 21, 2023 | 16.93 | 17.15 | 16.72 | 16.88 | 1,454,747 | -0.17(-0.97%) |
Sep 20, 2023 | 17.19 | 17.56 | 17.03 | 17.04 | 1,712,655 | -0.04(-0.23%) |
Sep 19, 2023 | 17.04 | 17.18 | 16.85 | 17.08 | 1,525,889 | +0.08(+0.46%) |
Sep 18, 2023 | 17.20 | 17.23 | 16.88 | 17.00 | 1,649,929 | -0.25(-1.47%) |
Sep 15, 2023 | 17.08 | 17.32 | 16.95 | 17.26 | 5,419,206 | -0.01(-0.06%) |
Sep 14, 2023 | 17.16 | 17.42 | 17.12 | 17.27 | 1,993,427 | +0.32(+1.90%) |
Sep 13, 2023 | 17.04 | 17.12 | 16.55 | 16.94 | 2,054,427 | +0.03(+0.17%) |
Sep 12, 2023 | 16.40 | 16.95 | 16.33 | 16.91 | 1,740,246 | +0.56(+3.41%) |
Sep 11, 2023 | 16.61 | 16.74 | 16.25 | 16.36 | 1,429,125 | -0.21(-1.24%) |
Sep 08, 2023 | 16.36 | 16.68 | 16.21 | 16.56 | 1,016,024 | +0.15(+0.89%) |
Sep 07, 2023 | 16.42 | 16.56 | 16.23 | 16.42 | 1,034,209 | -0.05(-0.30%) |
Sep 06, 2023 | 16.99 | 17.11 | 16.34 | 16.46 | 1,514,597 | -0.53(-3.10%) |
Sep 05, 2023 | 17.43 | 17.63 | 16.95 | 16.99 | 1,973,228 | -0.27(-1.58%) |
Sep 01, 2023 | 17.11 | 17.43 | 17.08 | 17.27 | 1,223,004 | +0.33(+1.96%) |
Aug 31, 2023 | 16.47 | 16.94 | 16.47 | 16.93 | 2,323,455 | +0.41(+2.48%) |
Aug 30, 2023 | 16.49 | 16.57 | 16.32 | 16.52 | 2,181,129 | -0.03(-0.18%) |
Aug 29, 2023 | 16.33 | 16.59 | 16.23 | 16.55 | 1,041,909 | +0.21(+1.30%) |
Aug 28, 2023 | 16.49 | 16.62 | 16.29 | 16.34 | 1,479,711 | +0.03(+0.18%) |
Aug 25, 2023 | 16.37 | 16.56 | 15.99 | 16.31 | 1,336,238 | +0.00(+0.00%) |
Aug 24, 2023 | 16.17 | 16.57 | 16.17 | 16.31 | 817,722 | +0.01(+0.06%) |
Aug 23, 2023 | 15.96 | 16.30 | 15.79 | 16.30 | 1,176,605 | +0.34(+2.12%) |
Aug 22, 2023 | 16.58 | 16.72 | 15.84 | 15.96 | 2,066,391 | -0.70(-4.23%) |
Aug 21, 2023 | 16.95 | 16.99 | 16.54 | 16.67 | 892,242 | -0.22(-1.31%) |
Aug 18, 2023 | 16.61 | 16.99 | 16.61 | 16.89 | 995,566 | +0.11(+0.63%) |
Aug 17, 2023 | 16.98 | 17.03 | 16.71 | 16.78 | 936,673 | -0.02(-0.11%) |
Aug 16, 2023 | 17.05 | 17.20 | 16.79 | 16.80 | 991,821 | -0.26(-1.53%) |
Aug 15, 2023 | 17.46 | 17.50 | 16.96 | 17.06 | 1,220,193 | -0.69(-3.91%) |
Aug 14, 2023 | 17.75 | 17.83 | 17.57 | 17.76 | 1,057,490 | -0.17(-0.97%) |
Aug 11, 2023 | 17.71 | 17.95 | 17.68 | 17.93 | 821,160 | +0.10(+0.54%) |
Aug 10, 2023 | 17.93 | 18.15 | 17.68 | 17.84 | 1,349,663 | +0.05(+0.27%) |
Aug 09, 2023 | 17.89 | 17.95 | 17.67 | 17.79 | 733,107 | -0.23(-1.29%) |
Aug 08, 2023 | 17.78 | 18.06 | 17.33 | 18.02 | 1,081,031 | -0.25(-1.37%) |
Aug 07, 2023 | 18.07 | 18.29 | 17.91 | 18.27 | 1,176,460 | +0.14(+0.74%) |
Aug 04, 2023 | 17.93 | 18.44 | 17.90 | 18.14 | 1,356,202 | +0.07(+0.37%) |
Aug 03, 2023 | 17.67 | 18.11 | 17.51 | 18.07 | 1,548,356 | +0.38(+2.13%) |
Aug 02, 2023 | 17.52 | 17.75 | 17.42 | 17.69 | 1,524,919 | -0.10(-0.54%) |
Aug 01, 2023 | 18.26 | 18.26 | 17.61 | 17.79 | 1,688,408 | -0.50(-2.74%) |
Jul 31, 2023 | 18.47 | 18.68 | 18.17 | 18.29 | 1,715,673 | -0.25(-1.35%) |
Jul 28, 2023 | 18.25 | 18.62 | 18.06 | 18.54 | 1,704,252 | +0.52(+2.89%) |
Jul 27, 2023 | 18.42 | 18.42 | 17.92 | 18.02 | 2,007,507 | -0.23(-1.27%) |
Jul 26, 2023 | 17.80 | 18.37 | 17.80 | 18.25 | 1,628,341 | +0.73(+4.19%) |
Jul 25, 2023 | 17.58 | 18.00 | 17.44 | 17.52 | 2,456,618 | -0.07(-0.38%) |
Jul 24, 2023 | 17.70 | 17.99 | 17.47 | 17.58 | 2,224,368 | -0.12(-0.65%) |
Jul 21, 2023 | 18.26 | 18.26 | 17.48 | 17.70 | 2,213,910 | -0.07(-0.38%) |
Jul 20, 2023 | 18.10 | 18.10 | 17.61 | 17.77 | 2,267,887 | -0.30(-1.66%) |
Jul 19, 2023 | 17.62 | 18.10 | 17.43 | 18.07 | 1,498,373 | +0.53(+3.03%) |
Jul 18, 2023 | 16.74 | 17.55 | 16.71 | 17.54 | 1,513,764 | +0.78(+4.67%) |
Jul 17, 2023 | 16.51 | 16.88 | 16.46 | 16.75 | 1,089,820 | +0.25(+1.52%) |
Jul 14, 2023 | 17.17 | 17.17 | 16.42 | 16.50 | 1,460,915 | -0.47(-2.79%) |
Jul 13, 2023 | 16.77 | 17.18 | 16.69 | 16.98 | 1,288,482 | +0.25(+1.50%) |
Jul 12, 2023 | 16.78 | 16.91 | 16.59 | 16.73 | 1,427,045 | +0.33(+2.00%) |
Jul 11, 2023 | 16.30 | 16.62 | 16.20 | 16.40 | 1,529,589 | +0.00(+0.00%) |
Jul 10, 2023 | 16.11 | 16.65 | 16.11 | 16.40 | 1,375,629 | +0.14(+0.83%) |
Jul 07, 2023 | 15.64 | 16.37 | 15.59 | 16.26 | 1,584,749 | +0.61(+3.88%) |
Jul 06, 2023 | 15.81 | 15.81 | 15.36 | 15.65 | 1,261,462 | -0.19(-1.22%) |
Jul 05, 2023 | 15.77 | 16.04 | 15.68 | 15.85 | 840,762 | -0.19(-1.20%) |