Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.93 | 15.93 | 15.12 | 15.40 | 22,828 | -0.45(-2.84%) |
Sep 28, 2023 | 15.73 | 15.99 | 15.73 | 15.85 | 11,120 | +0.07(+0.44%) |
Sep 27, 2023 | 15.80 | 15.99 | 15.76 | 15.78 | 7,527 | -0.02(-0.13%) |
Sep 26, 2023 | 15.90 | 15.99 | 15.80 | 15.80 | 3,733 | -0.11(-0.69%) |
Sep 25, 2023 | 15.87 | 15.98 | 15.91 | 15.91 | 2,122 | -0.05(-0.31%) |
Sep 22, 2023 | 15.96 | 16.05 | 15.85 | 15.96 | 2,660 | +0.03(+0.19%) |
Sep 21, 2023 | 15.98 | 16.22 | 15.76 | 15.93 | 12,553 | -0.09(-0.56%) |
Sep 20, 2023 | 16.05 | 16.21 | 15.99 | 16.02 | 9,436 | -0.14(-0.87%) |
Sep 19, 2023 | 15.76 | 16.43 | 15.76 | 16.16 | 14,437 | +0.32(+2.02%) |
Sep 18, 2023 | 15.60 | 15.84 | 15.54 | 15.84 | 20,365 | +0.29(+1.86%) |
Sep 15, 2023 | 15.74 | 15.89 | 15.55 | 15.55 | 14,984 | -0.12(-0.77%) |
Sep 14, 2023 | 15.90 | 16.32 | 15.61 | 15.67 | 26,033 | -0.14(-0.89%) |
Sep 13, 2023 | 16.04 | 16.33 | 15.79 | 15.81 | 10,892 | -0.11(-0.69%) |
Sep 12, 2023 | 15.90 | 16.09 | 15.90 | 15.92 | 4,588 | -0.13(-0.81%) |
Sep 11, 2023 | 15.84 | 16.19 | 15.82 | 16.05 | 8,180 | +0.07(+0.44%) |
Sep 08, 2023 | 16.07 | 16.18 | 15.85 | 15.98 | 11,827 | -0.12(-0.75%) |
Sep 07, 2023 | 16.21 | 16.44 | 16.07 | 16.10 | 5,470 | +0.08(+0.50%) |
Sep 06, 2023 | 16.30 | 16.40 | 16.00 | 16.02 | 7,302 | -0.23(-1.42%) |
Sep 05, 2023 | 16.45 | 16.45 | 16.25 | 16.25 | 6,964 | -0.13(-0.79%) |
Sep 01, 2023 | 16.44 | 16.64 | 16.32 | 16.38 | 7,920 | -0.08(-0.49%) |
Aug 31, 2023 | 16.22 | 16.79 | 16.22 | 16.46 | 7,932 | -0.06(-0.36%) |
Aug 30, 2023 | 16.73 | 16.73 | 16.52 | 16.52 | 2,609 | +0.00(+0.00%) |
Aug 29, 2023 | 16.36 | 16.74 | 16.31 | 16.52 | 3,883 | +0.26(+1.60%) |
Aug 28, 2023 | 16.40 | 16.59 | 16.25 | 16.26 | 5,190 | -0.14(-0.85%) |
Aug 25, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 6,571 | -0.05(-0.30%) |
Aug 24, 2023 | 16.49 | 16.62 | 16.45 | 16.45 | 6,001 | +0.00(+0.00%) |
Aug 23, 2023 | 16.78 | 16.80 | 16.27 | 16.45 | 3,918 | +0.04(+0.24%) |
Aug 22, 2023 | 16.40 | 16.54 | 16.25 | 16.41 | 7,385 | +0.16(+0.98%) |
Aug 21, 2023 | 16.26 | 16.50 | 16.22 | 16.25 | 7,087 | -0.05(-0.31%) |
Aug 18, 2023 | 16.27 | 16.54 | 16.24 | 16.30 | 8,240 | -0.04(-0.24%) |
Aug 17, 2023 | 16.69 | 16.69 | 16.34 | 16.34 | 12,385 | -0.39(-2.33%) |
Aug 16, 2023 | 16.79 | 16.79 | 16.60 | 16.73 | 3,568 | -0.07(-0.42%) |
Aug 15, 2023 | 16.89 | 16.97 | 16.67 | 16.80 | 5,585 | -0.24(-1.41%) |
Aug 14, 2023 | 16.72 | 17.05 | 16.72 | 17.04 | 6,190 | +0.23(+1.37%) |
Aug 11, 2023 | 16.75 | 16.85 | 16.65 | 16.81 | 6,420 | +0.01(+0.06%) |
Aug 10, 2023 | 16.80 | 16.87 | 16.63 | 16.80 | 7,304 | -0.06(-0.36%) |
Aug 09, 2023 | 17.01 | 17.01 | 16.76 | 16.86 | 5,040 | -0.15(-0.88%) |
Aug 08, 2023 | 17.01 | 17.18 | 16.82 | 17.01 | 11,359 | -0.10(-0.58%) |
Aug 07, 2023 | 16.95 | 17.25 | 16.91 | 17.11 | 7,126 | +0.16(+0.94%) |
Aug 04, 2023 | 16.90 | 17.10 | 16.89 | 16.95 | 5,934 | -0.03(-0.18%) |
Aug 03, 2023 | 17.16 | 17.18 | 16.77 | 16.98 | 5,441 | +0.07(+0.41%) |
Aug 02, 2023 | 16.67 | 17.05 | 16.67 | 16.91 | 11,050 | -0.02(-0.12%) |
Aug 01, 2023 | 17.05 | 17.12 | 16.91 | 16.93 | 8,795 | +0.05(+0.30%) |
Jul 31, 2023 | 17.02 | 17.18 | 16.88 | 16.88 | 11,866 | -0.13(-0.76%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.91 | 17.01 | 5,158 | +0.01(+0.06%) |
Jul 27, 2023 | 17.10 | 17.19 | 16.92 | 17.00 | 5,470 | -0.16(-0.93%) |
Jul 26, 2023 | 17.06 | 17.17 | 17.03 | 17.16 | 5,489 | +0.14(+0.82%) |
Jul 25, 2023 | 17.23 | 17.25 | 16.96 | 17.02 | 17,901 | -0.08(-0.47%) |
Jul 24, 2023 | 17.29 | 17.40 | 17.10 | 17.10 | 6,025 | -0.24(-1.38%) |
Jul 21, 2023 | 17.14 | 17.49 | 17.14 | 17.34 | 17,722 | +0.06(+0.35%) |
Jul 20, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 2,446 | -0.19(-1.09%) |
Jul 19, 2023 | 16.98 | 17.50 | 16.90 | 17.47 | 17,211 | +0.56(+3.31%) |
Jul 18, 2023 | 16.60 | 16.91 | 16.44 | 16.91 | 11,873 | +0.39(+2.36%) |
Jul 17, 2023 | 16.60 | 16.91 | 16.40 | 16.52 | 9,752 | -0.10(-0.60%) |
Jul 14, 2023 | 16.73 | 16.80 | 16.62 | 16.62 | 6,314 | -0.22(-1.31%) |
Jul 13, 2023 | 16.93 | 16.99 | 16.76 | 16.84 | 2,725 | -0.02(-0.12%) |
Jul 12, 2023 | 16.92 | 16.99 | 16.70 | 16.86 | 3,568 | +0.06(+0.36%) |
Jul 11, 2023 | 16.90 | 16.95 | 16.80 | 16.80 | 11,926 | -0.03(-0.18%) |
Jul 10, 2023 | 17.15 | 17.15 | 16.83 | 16.83 | 10,857 | -0.28(-1.64%) |
Jul 07, 2023 | 17.16 | 17.18 | 16.86 | 17.11 | 6,147 | +0.01(+0.06%) |
Jul 06, 2023 | 16.93 | 17.14 | 16.90 | 17.10 | 6,401 | +0.16(+0.94%) |
Jul 05, 2023 | 17.18 | 17.19 | 16.90 | 16.94 | 7,628 | +0.01(+0.06%) |