Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.58 | 16.08 | 14.86 | 15.04 | 12,750 | +0.14(+0.93%) |
Sep 28, 2023 | 15.01 | 16.03 | 14.90 | 14.90 | 11,374 | +0.01(+0.09%) |
Sep 27, 2023 | 14.28 | 14.97 | 14.22 | 14.89 | 20,551 | +0.50(+3.50%) |
Sep 26, 2023 | 14.72 | 14.73 | 13.84 | 14.39 | 10,652 | -0.05(-0.34%) |
Sep 25, 2023 | 13.92 | 14.53 | 14.31 | 14.44 | 12,422 | +0.20(+1.39%) |
Sep 22, 2023 | 14.40 | 14.43 | 14.11 | 14.24 | 7,887 | -0.04(-0.28%) |
Sep 21, 2023 | 14.73 | 14.80 | 14.27 | 14.28 | 19,140 | -0.19(-1.30%) |
Sep 20, 2023 | 13.72 | 15.01 | 12.83 | 14.47 | 33,751 | +0.78(+5.70%) |
Sep 19, 2023 | 15.75 | 15.87 | 13.46 | 13.69 | 55,228 | -2.12(-13.42%) |
Sep 18, 2023 | 16.19 | 16.65 | 15.81 | 15.81 | 26,491 | -0.70(-4.24%) |
Sep 15, 2023 | 16.76 | 16.99 | 16.18 | 16.51 | 19,736 | -0.40(-2.39%) |
Sep 14, 2023 | 17.16 | 17.50 | 16.77 | 16.91 | 11,496 | -0.26(-1.49%) |
Sep 13, 2023 | 17.86 | 18.10 | 17.16 | 17.17 | 12,870 | -0.58(-3.28%) |
Sep 12, 2023 | 18.09 | 18.09 | 17.48 | 17.75 | 13,556 | +0.05(+0.28%) |
Sep 11, 2023 | 17.52 | 17.92 | 17.43 | 17.70 | 11,928 | +0.28(+1.59%) |
Sep 08, 2023 | 16.77 | 17.43 | 16.77 | 17.43 | 9,672 | +0.65(+3.88%) |
Sep 07, 2023 | 18.32 | 18.94 | 16.27 | 16.78 | 31,620 | -1.68(-9.09%) |
Sep 06, 2023 | 19.74 | 19.74 | 18.45 | 18.45 | 19,525 | -0.15(-0.80%) |
Sep 05, 2023 | 18.77 | 19.24 | 18.21 | 18.60 | 28,728 | -0.65(-3.36%) |
Sep 01, 2023 | 19.37 | 19.74 | 19.00 | 19.25 | 9,290 | +0.00(+0.03%) |
Aug 31, 2023 | 19.15 | 20.14 | 19.15 | 19.24 | 11,976 | -0.28(-1.44%) |
Aug 30, 2023 | 19.13 | 20.01 | 18.72 | 19.52 | 19,834 | +0.19(+1.00%) |
Aug 29, 2023 | 20.07 | 20.17 | 19.33 | 19.33 | 13,952 | -0.36(-1.85%) |
Aug 28, 2023 | 20.20 | 20.68 | 19.25 | 19.69 | 22,694 | +0.50(+2.62%) |
Aug 25, 2023 | 19.21 | 20.28 | 18.99 | 19.19 | 11,482 | +0.04(+0.21%) |
Aug 24, 2023 | 18.96 | 19.95 | 18.96 | 19.15 | 4,737 | +0.20(+1.04%) |
Aug 23, 2023 | 18.77 | 20.19 | 18.73 | 18.96 | 20,017 | -0.14(-0.72%) |
Aug 22, 2023 | 19.07 | 19.28 | 18.71 | 19.09 | 17,692 | -0.83(-4.15%) |
Aug 21, 2023 | 21.07 | 21.57 | 19.42 | 19.92 | 14,706 | -1.24(-5.85%) |
Aug 18, 2023 | 21.72 | 22.59 | 20.88 | 21.16 | 9,479 | -0.96(-4.33%) |
Aug 17, 2023 | 23.19 | 23.19 | 20.94 | 22.12 | 20,864 | -0.53(-2.35%) |
Aug 16, 2023 | 20.69 | 23.11 | 20.24 | 22.65 | 49,184 | +1.64(+7.83%) |
Aug 15, 2023 | 21.40 | 21.40 | 20.17 | 21.00 | 11,588 | -0.38(-1.80%) |
Aug 14, 2023 | 21.46 | 21.54 | 20.53 | 21.39 | 13,199 | -0.05(-0.23%) |
Aug 11, 2023 | 21.41 | 21.44 | 20.62 | 21.44 | 13,348 | +0.19(+0.88%) |
Aug 10, 2023 | 20.10 | 21.39 | 20.10 | 21.25 | 16,109 | +1.08(+5.37%) |
Aug 09, 2023 | 20.20 | 20.37 | 19.70 | 20.17 | 6,615 | +0.19(+0.96%) |
Aug 08, 2023 | 19.64 | 20.26 | 19.21 | 19.98 | 15,758 | +0.10(+0.53%) |
Aug 07, 2023 | 19.82 | 20.44 | 19.21 | 19.87 | 15,953 | +0.27(+1.36%) |
Aug 04, 2023 | 19.20 | 19.85 | 19.20 | 19.61 | 3,888 | -0.32(-1.63%) |
Aug 03, 2023 | 19.20 | 19.93 | 19.19 | 19.93 | 8,921 | +0.01(+0.05%) |
Aug 02, 2023 | 19.14 | 19.92 | 19.15 | 19.92 | 5,913 | +0.04(+0.20%) |
Aug 01, 2023 | 19.05 | 19.88 | 19.05 | 19.88 | 16,428 | +0.74(+3.86%) |
Jul 31, 2023 | 19.93 | 19.93 | 19.10 | 19.14 | 13,803 | +0.17(+0.88%) |
Jul 28, 2023 | 19.83 | 19.83 | 18.65 | 18.98 | 18,415 | -0.64(-3.27%) |
Jul 27, 2023 | 19.64 | 19.93 | 19.06 | 19.62 | 15,200 | +0.30(+1.58%) |
Jul 26, 2023 | 19.94 | 19.94 | 19.15 | 19.31 | 7,850 | -0.07(-0.35%) |
Jul 25, 2023 | 19.32 | 19.88 | 18.76 | 19.38 | 15,469 | +0.70(+3.73%) |
Jul 24, 2023 | 17.90 | 19.33 | 17.90 | 18.69 | 29,502 | +0.79(+4.39%) |
Jul 21, 2023 | 22.22 | 22.39 | 17.23 | 17.90 | 103,848 | -5.51(-23.53%) |
Jul 20, 2023 | 23.34 | 23.56 | 22.58 | 23.41 | 16,313 | +0.07(+0.29%) |
Jul 19, 2023 | 23.75 | 23.75 | 22.58 | 23.34 | 20,568 | -0.27(-1.12%) |
Jul 18, 2023 | 23.07 | 24.02 | 22.78 | 23.60 | 12,158 | +0.82(+3.62%) |
Jul 17, 2023 | 23.86 | 23.94 | 22.58 | 22.78 | 19,665 | -1.04(-4.37%) |
Jul 14, 2023 | 23.74 | 24.42 | 23.32 | 23.82 | 22,496 | -0.05(-0.21%) |
Jul 13, 2023 | 23.14 | 24.14 | 22.81 | 23.87 | 12,737 | +0.71(+3.05%) |
Jul 12, 2023 | 22.82 | 23.31 | 22.59 | 23.16 | 14,138 | +0.45(+1.97%) |
Jul 11, 2023 | 22.88 | 23.57 | 22.49 | 22.72 | 12,313 | +0.12(+0.54%) |
Jul 10, 2023 | 22.27 | 24.19 | 22.23 | 22.59 | 52,628 | +0.11(+0.48%) |
Jul 07, 2023 | 23.03 | 23.47 | 22.28 | 22.49 | 33,017 | -0.59(-2.55%) |
Jul 06, 2023 | 23.49 | 24.52 | 22.21 | 23.07 | 47,071 | -0.84(-3.53%) |
Jul 05, 2023 | 24.06 | 24.54 | 23.24 | 23.92 | 19,772 | -0.13(-0.53%) |