Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.95 | 21.08 | 20.46 | 20.53 | 549,448 | -0.38(-1.83%) |
Sep 28, 2023 | 20.39 | 20.92 | 20.21 | 20.91 | 798,400 | +0.75(+3.70%) |
Sep 27, 2023 | 19.63 | 20.21 | 19.63 | 20.16 | 642,150 | +0.58(+2.98%) |
Sep 26, 2023 | 20.04 | 20.07 | 19.45 | 19.58 | 424,973 | -0.39(-1.96%) |
Sep 25, 2023 | 19.66 | 20.03 | 19.85 | 19.97 | 438,991 | +0.34(+1.72%) |
Sep 22, 2023 | 19.52 | 19.93 | 19.52 | 19.63 | 446,058 | +0.12(+0.61%) |
Sep 21, 2023 | 19.36 | 19.69 | 19.31 | 19.52 | 396,962 | +0.16(+0.85%) |
Sep 20, 2023 | 19.31 | 19.58 | 19.11 | 19.35 | 535,363 | +0.10(+0.52%) |
Sep 19, 2023 | 19.13 | 19.40 | 19.13 | 19.25 | 782,025 | +0.18(+0.96%) |
Sep 18, 2023 | 19.02 | 19.12 | 18.83 | 19.07 | 546,811 | +0.15(+0.82%) |
Sep 15, 2023 | 18.78 | 18.95 | 18.70 | 18.91 | 531,173 | +0.16(+0.87%) |
Sep 14, 2023 | 18.69 | 19.00 | 18.68 | 18.75 | 698,067 | +0.16(+0.88%) |
Sep 13, 2023 | 18.23 | 18.60 | 18.23 | 18.59 | 352,415 | +0.38(+2.10%) |
Sep 12, 2023 | 18.22 | 18.30 | 18.12 | 18.20 | 438,868 | +0.13(+0.71%) |
Sep 11, 2023 | 18.04 | 18.25 | 17.96 | 18.08 | 404,966 | +0.15(+0.84%) |
Sep 08, 2023 | 17.89 | 18.11 | 17.77 | 17.93 | 410,795 | +0.22(+1.26%) |
Sep 07, 2023 | 17.68 | 17.74 | 17.55 | 17.70 | 321,322 | +0.05(+0.31%) |
Sep 06, 2023 | 18.03 | 18.03 | 17.55 | 17.65 | 519,133 | -0.34(-1.87%) |
Sep 05, 2023 | 18.01 | 18.10 | 17.85 | 17.98 | 508,450 | -0.15(-0.85%) |
Sep 01, 2023 | 18.26 | 18.36 | 17.81 | 18.14 | 1,420,283 | -0.46(-2.50%) |
Aug 31, 2023 | 18.59 | 18.63 | 18.49 | 18.60 | 225,175 | +0.05(+0.29%) |
Aug 30, 2023 | 18.49 | 18.59 | 18.45 | 18.55 | 210,885 | +0.12(+0.64%) |
Aug 29, 2023 | 18.39 | 18.53 | 18.22 | 18.43 | 306,166 | +0.09(+0.50%) |
Aug 28, 2023 | 18.45 | 18.58 | 18.22 | 18.34 | 288,148 | -0.11(-0.59%) |
Aug 25, 2023 | 18.13 | 18.48 | 18.13 | 18.45 | 373,586 | +0.30(+1.66%) |
Aug 24, 2023 | 18.17 | 18.31 | 17.99 | 18.15 | 388,066 | -0.10(-0.55%) |
Aug 23, 2023 | 18.33 | 18.33 | 17.99 | 18.25 | 304,466 | +0.02(+0.10%) |
Aug 22, 2023 | 18.29 | 18.39 | 18.08 | 18.23 | 349,155 | -0.11(-0.60%) |
Aug 21, 2023 | 18.49 | 18.54 | 18.08 | 18.34 | 343,840 | +0.05(+0.25%) |
Aug 18, 2023 | 18.26 | 18.44 | 18.13 | 18.29 | 533,552 | +0.01(+0.05%) |
Aug 17, 2023 | 18.40 | 18.53 | 18.26 | 18.29 | 399,339 | +0.08(+0.45%) |
Aug 16, 2023 | 17.88 | 18.39 | 17.86 | 18.20 | 558,410 | +0.28(+1.58%) |
Aug 15, 2023 | 18.05 | 18.22 | 17.77 | 17.92 | 379,025 | -0.26(-1.40%) |
Aug 14, 2023 | 18.13 | 18.23 | 17.97 | 18.18 | 417,046 | +0.15(+0.81%) |
Aug 11, 2023 | 18.03 | 18.22 | 17.87 | 18.03 | 319,298 | -0.04(-0.20%) |
Aug 10, 2023 | 18.22 | 18.34 | 17.91 | 18.07 | 482,237 | -0.11(-0.60%) |
Aug 09, 2023 | 17.98 | 18.22 | 17.90 | 18.18 | 432,585 | +0.25(+1.37%) |
Aug 08, 2023 | 17.54 | 18.02 | 17.54 | 17.93 | 432,237 | +0.15(+0.87%) |
Aug 07, 2023 | 17.88 | 17.89 | 17.51 | 17.77 | 591,334 | +0.09(+0.52%) |
Aug 04, 2023 | 17.87 | 18.02 | 17.60 | 17.68 | 669,766 | -0.17(-0.97%) |
Aug 03, 2023 | 17.95 | 18.11 | 17.71 | 17.86 | 1,048,633 | +0.04(+0.25%) |
Aug 02, 2023 | 17.86 | 17.90 | 17.43 | 17.81 | 867,409 | +0.13(+0.75%) |
Aug 01, 2023 | 17.68 | 17.90 | 17.47 | 17.68 | 747,277 | +0.16(+0.90%) |
Jul 31, 2023 | 17.02 | 17.68 | 17.02 | 17.52 | 893,551 | +0.68(+4.02%) |
Jul 28, 2023 | 16.63 | 16.89 | 16.50 | 16.85 | 660,543 | +0.26(+1.54%) |
Jul 27, 2023 | 16.69 | 16.80 | 16.58 | 16.59 | 844,428 | -0.18(-1.05%) |
Jul 26, 2023 | 16.91 | 16.91 | 16.68 | 16.77 | 1,154,086 | -0.09(-0.52%) |
Jul 25, 2023 | 16.86 | 17.11 | 16.80 | 16.85 | 441,033 | -0.08(-0.47%) |
Jul 24, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 681,573 | +0.28(+1.69%) |
Jul 21, 2023 | 16.80 | 16.80 | 16.52 | 16.65 | 393,643 | -0.07(-0.42%) |
Jul 20, 2023 | 16.61 | 16.75 | 16.31 | 16.72 | 403,459 | +0.28(+1.71%) |
Jul 19, 2023 | 16.25 | 16.50 | 16.25 | 16.44 | 356,194 | +0.11(+0.70%) |
Jul 18, 2023 | 16.24 | 16.47 | 16.22 | 16.33 | 354,645 | +0.14(+0.87%) |
Jul 17, 2023 | 16.23 | 16.26 | 15.98 | 16.19 | 387,185 | -0.04(-0.27%) |
Jul 14, 2023 | 16.38 | 16.43 | 16.05 | 16.23 | 633,872 | -0.17(-1.02%) |
Jul 13, 2023 | 16.53 | 16.63 | 16.36 | 16.40 | 403,940 | -0.12(-0.75%) |
Jul 12, 2023 | 16.79 | 16.89 | 16.48 | 16.52 | 504,630 | -0.18(-1.05%) |
Jul 11, 2023 | 16.85 | 16.89 | 16.60 | 16.70 | 291,702 | -0.05(-0.32%) |
Jul 10, 2023 | 16.80 | 16.96 | 16.61 | 16.75 | 1,082,428 | -0.04(-0.26%) |
Jul 07, 2023 | 16.76 | 17.04 | 16.67 | 16.79 | 324,027 | +0.06(+0.37%) |
Jul 06, 2023 | 16.79 | 16.80 | 16.57 | 16.73 | 567,969 | -0.08(-0.47%) |
Jul 05, 2023 | 16.70 | 17.02 | 16.60 | 16.81 | 450,610 | +0.22(+1.33%) |