Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.75 | 18.05 | 17.74 | 17.79 | 43,027 | +0.19(+1.10%) |
Sep 28, 2023 | 17.65 | 17.88 | 17.54 | 17.59 | 54,487 | -0.01(-0.06%) |
Sep 27, 2023 | 17.68 | 17.80 | 17.43 | 17.60 | 62,184 | +0.06(+0.33%) |
Sep 26, 2023 | 17.60 | 17.80 | 17.45 | 17.54 | 57,716 | -0.29(-1.63%) |
Sep 25, 2023 | 17.87 | 17.83 | 17.66 | 17.83 | 46,336 | +0.30(+1.71%) |
Sep 22, 2023 | 17.61 | 17.63 | 17.35 | 17.53 | 49,744 | +0.01(+0.06%) |
Sep 21, 2023 | 17.10 | 17.74 | 17.10 | 17.52 | 57,871 | -0.10(-0.55%) |
Sep 20, 2023 | 17.90 | 18.09 | 17.61 | 17.62 | 49,378 | -0.14(-0.76%) |
Sep 19, 2023 | 17.80 | 18.04 | 17.60 | 17.76 | 35,067 | -0.02(-0.11%) |
Sep 18, 2023 | 18.26 | 18.26 | 17.76 | 17.78 | 37,599 | -0.52(-2.86%) |
Sep 15, 2023 | 18.83 | 19.60 | 18.22 | 18.30 | 124,815 | -0.54(-2.88%) |
Sep 14, 2023 | 18.32 | 18.86 | 18.32 | 18.84 | 58,946 | +0.60(+3.30%) |
Sep 13, 2023 | 18.02 | 18.37 | 18.02 | 18.24 | 39,178 | -0.05(-0.27%) |
Sep 12, 2023 | 18.37 | 18.58 | 18.22 | 18.29 | 47,703 | -0.03(-0.16%) |
Sep 11, 2023 | 18.43 | 18.44 | 18.24 | 18.32 | 61,107 | +0.06(+0.32%) |
Sep 08, 2023 | 18.21 | 18.38 | 17.97 | 18.26 | 43,211 | +0.17(+0.96%) |
Sep 07, 2023 | 17.99 | 18.17 | 17.82 | 18.09 | 111,065 | +0.03(+0.16%) |
Sep 06, 2023 | 18.48 | 18.60 | 18.01 | 18.06 | 61,429 | -0.40(-2.15%) |
Sep 05, 2023 | 18.79 | 18.79 | 18.39 | 18.45 | 49,192 | -0.43(-2.26%) |
Sep 01, 2023 | 18.63 | 19.07 | 18.63 | 18.88 | 41,247 | +0.37(+1.99%) |
Aug 31, 2023 | 18.32 | 18.54 | 18.28 | 18.51 | 61,484 | +0.22(+1.22%) |
Aug 30, 2023 | 18.37 | 18.37 | 18.21 | 18.29 | 35,499 | -0.12(-0.63%) |
Aug 29, 2023 | 18.42 | 18.64 | 18.24 | 18.41 | 38,168 | -0.04(-0.21%) |
Aug 28, 2023 | 18.29 | 18.60 | 18.29 | 18.45 | 143,062 | +0.24(+1.33%) |
Aug 25, 2023 | 18.45 | 18.70 | 17.91 | 18.20 | 36,893 | -0.13(-0.69%) |
Aug 24, 2023 | 18.25 | 18.48 | 18.20 | 18.33 | 32,598 | +0.01(+0.05%) |
Aug 23, 2023 | 18.17 | 18.43 | 18.13 | 18.32 | 36,038 | +0.12(+0.64%) |
Aug 22, 2023 | 18.57 | 18.57 | 18.07 | 18.20 | 58,487 | -0.35(-1.88%) |
Aug 21, 2023 | 18.86 | 18.95 | 18.52 | 18.55 | 46,834 | -0.31(-1.65%) |
Aug 18, 2023 | 18.60 | 19.02 | 18.60 | 18.86 | 62,109 | +0.08(+0.41%) |
Aug 17, 2023 | 18.91 | 19.08 | 18.62 | 18.78 | 98,814 | -0.13(-0.67%) |
Aug 16, 2023 | 19.22 | 19.35 | 18.83 | 18.91 | 69,237 | -0.44(-2.26%) |
Aug 15, 2023 | 19.64 | 19.97 | 19.33 | 19.35 | 78,368 | -0.51(-2.59%) |
Aug 14, 2023 | 19.76 | 19.97 | 19.35 | 19.86 | 84,800 | +0.10(+0.49%) |
Aug 11, 2023 | 19.82 | 20.03 | 19.67 | 19.76 | 71,590 | -0.13(-0.63%) |
Aug 10, 2023 | 20.08 | 20.31 | 19.81 | 19.89 | 83,022 | -0.10(-0.49%) |
Aug 09, 2023 | 20.25 | 20.25 | 19.90 | 19.99 | 144,194 | -0.38(-1.86%) |
Aug 08, 2023 | 20.23 | 20.39 | 19.90 | 20.37 | 72,932 | -0.25(-1.22%) |
Aug 07, 2023 | 20.15 | 20.70 | 20.12 | 20.62 | 55,941 | +0.35(+1.72%) |
Aug 04, 2023 | 19.99 | 20.41 | 19.99 | 20.27 | 47,487 | +0.22(+1.11%) |
Aug 03, 2023 | 19.80 | 20.15 | 18.56 | 20.05 | 54,754 | +0.16(+0.83%) |
Aug 02, 2023 | 19.54 | 19.90 | 19.48 | 19.88 | 53,100 | +0.08(+0.39%) |
Aug 01, 2023 | 19.61 | 19.82 | 19.42 | 19.80 | 56,307 | -0.01(-0.05%) |
Jul 31, 2023 | 19.86 | 20.04 | 19.59 | 19.81 | 61,830 | -0.05(-0.24%) |
Jul 28, 2023 | 19.77 | 20.07 | 19.51 | 19.86 | 49,369 | +0.28(+1.42%) |
Jul 27, 2023 | 20.13 | 20.24 | 19.56 | 19.58 | 88,541 | -0.36(-1.83%) |
Jul 26, 2023 | 19.52 | 20.39 | 19.52 | 19.95 | 78,544 | +0.89(+4.68%) |
Jul 25, 2023 | 19.03 | 19.73 | 18.73 | 19.06 | 69,651 | +0.03(+0.15%) |
Jul 24, 2023 | 18.60 | 19.08 | 18.60 | 19.03 | 54,354 | +0.50(+2.69%) |
Jul 21, 2023 | 18.70 | 18.82 | 18.40 | 18.53 | 71,605 | -0.05(-0.26%) |
Jul 20, 2023 | 18.58 | 18.62 | 18.13 | 18.58 | 66,312 | -0.11(-0.56%) |
Jul 19, 2023 | 18.25 | 18.78 | 17.81 | 18.68 | 74,094 | +0.46(+2.53%) |
Jul 18, 2023 | 17.38 | 18.24 | 17.38 | 18.22 | 63,417 | +0.83(+4.80%) |
Jul 17, 2023 | 16.95 | 17.47 | 16.95 | 17.39 | 38,406 | +0.40(+2.37%) |
Jul 14, 2023 | 17.25 | 17.36 | 16.73 | 16.98 | 63,484 | -0.11(-0.62%) |
Jul 13, 2023 | 16.92 | 17.18 | 16.78 | 17.09 | 80,123 | +0.31(+1.83%) |
Jul 12, 2023 | 16.66 | 16.98 | 16.66 | 16.78 | 152,428 | +0.40(+2.46%) |
Jul 11, 2023 | 16.26 | 16.43 | 16.12 | 16.38 | 125,779 | +0.12(+0.77%) |
Jul 10, 2023 | 16.26 | 16.71 | 16.19 | 16.26 | 39,898 | -0.10(-0.59%) |
Jul 07, 2023 | 15.93 | 16.53 | 15.91 | 16.35 | 105,348 | +0.35(+2.16%) |
Jul 06, 2023 | 16.26 | 16.26 | 15.78 | 16.01 | 40,540 | -0.33(-2.00%) |
Jul 05, 2023 | 16.55 | 16.71 | 16.33 | 16.33 | 91,764 | -0.37(-2.24%) |