Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.03 | 17.06 | 16.82 | 16.82 | 18,087 | -0.02(-0.12%) |
Sep 28, 2023 | 16.63 | 16.87 | 16.63 | 16.84 | 10,750 | +0.18(+1.08%) |
Sep 27, 2023 | 16.67 | 16.69 | 16.51 | 16.66 | 10,703 | +0.11(+0.66%) |
Sep 26, 2023 | 16.60 | 16.65 | 16.51 | 16.55 | 21,007 | -0.23(-1.37%) |
Sep 25, 2023 | 16.69 | 16.78 | 16.73 | 16.78 | 14,860 | +0.03(+0.18%) |
Sep 22, 2023 | 16.86 | 16.98 | 16.75 | 16.75 | 14,096 | +0.10(+0.60%) |
Sep 21, 2023 | 16.94 | 16.99 | 16.65 | 16.65 | 30,147 | -0.51(-2.97%) |
Sep 20, 2023 | 17.41 | 17.44 | 17.15 | 17.16 | 42,469 | -0.17(-0.98%) |
Sep 19, 2023 | 17.37 | 17.43 | 17.24 | 17.33 | 67,575 | -0.08(-0.46%) |
Sep 18, 2023 | 17.45 | 17.52 | 17.40 | 17.41 | 18,623 | -0.17(-0.97%) |
Sep 15, 2023 | 17.55 | 17.68 | 17.51 | 17.58 | 80,237 | +0.00(+0.00%) |
Sep 14, 2023 | 17.54 | 17.66 | 17.43 | 17.58 | 22,726 | +0.18(+1.03%) |
Sep 13, 2023 | 17.55 | 17.58 | 17.39 | 17.40 | 13,445 | -0.18(-1.05%) |
Sep 12, 2023 | 17.50 | 17.68 | 17.50 | 17.58 | 9,624 | +0.02(+0.09%) |
Sep 11, 2023 | 17.59 | 17.75 | 17.53 | 17.57 | 49,677 | +0.09(+0.51%) |
Sep 08, 2023 | 17.52 | 17.52 | 17.42 | 17.48 | 8,567 | +0.02(+0.14%) |
Sep 07, 2023 | 17.46 | 17.55 | 17.33 | 17.46 | 12,124 | -0.15(-0.87%) |
Sep 06, 2023 | 17.81 | 17.95 | 17.59 | 17.61 | 10,649 | -0.32(-1.78%) |
Sep 05, 2023 | 18.01 | 18.07 | 17.92 | 17.93 | 28,093 | -0.14(-0.77%) |
Sep 01, 2023 | 18.03 | 18.11 | 17.94 | 18.07 | 34,934 | +0.18(+1.01%) |
Aug 31, 2023 | 17.88 | 17.96 | 17.82 | 17.89 | 10,752 | -0.02(-0.12%) |
Aug 30, 2023 | 17.80 | 17.96 | 17.75 | 17.91 | 14,546 | +0.05(+0.28%) |
Aug 29, 2023 | 17.55 | 17.91 | 17.49 | 17.86 | 15,750 | +0.32(+1.82%) |
Aug 28, 2023 | 17.48 | 17.67 | 17.44 | 17.54 | 106,433 | +0.11(+0.63%) |
Aug 25, 2023 | 17.50 | 17.50 | 17.29 | 17.43 | 24,558 | +0.00(+0.00%) |
Aug 24, 2023 | 17.76 | 17.80 | 17.43 | 17.43 | 17,435 | -0.36(-2.05%) |
Aug 23, 2023 | 17.66 | 17.83 | 17.64 | 17.79 | 24,449 | +0.30(+1.74%) |
Aug 22, 2023 | 17.56 | 17.64 | 17.42 | 17.49 | 10,355 | -0.03(-0.18%) |
Aug 21, 2023 | 17.42 | 17.54 | 17.38 | 17.52 | 13,414 | +0.08(+0.47%) |
Aug 18, 2023 | 17.31 | 17.49 | 17.24 | 17.44 | 11,379 | -0.10(-0.57%) |
Aug 17, 2023 | 17.89 | 18.01 | 17.53 | 17.54 | 23,608 | -0.26(-1.46%) |
Aug 16, 2023 | 17.87 | 17.96 | 17.79 | 17.80 | 17,619 | -0.23(-1.27%) |
Aug 15, 2023 | 18.26 | 18.33 | 17.98 | 18.03 | 23,172 | -0.32(-1.74%) |
Aug 14, 2023 | 18.26 | 18.35 | 18.13 | 18.35 | 17,142 | +0.01(+0.05%) |
Aug 11, 2023 | 18.21 | 18.41 | 18.17 | 18.34 | 10,317 | +0.01(+0.04%) |
Aug 10, 2023 | 18.28 | 18.52 | 18.28 | 18.33 | 36,915 | +0.33(+1.84%) |
Aug 09, 2023 | 18.26 | 18.26 | 17.99 | 18.00 | 21,451 | -0.27(-1.48%) |
Aug 08, 2023 | 17.83 | 18.27 | 17.81 | 18.27 | 17,876 | +0.18(+0.98%) |
Aug 07, 2023 | 18.09 | 18.12 | 17.96 | 18.09 | 21,919 | +0.05(+0.29%) |
Aug 04, 2023 | 18.10 | 18.31 | 18.01 | 18.04 | 19,478 | +0.08(+0.47%) |
Aug 03, 2023 | 17.80 | 18.02 | 17.80 | 17.95 | 15,397 | -0.03(-0.17%) |
Aug 02, 2023 | 18.14 | 18.22 | 17.90 | 17.98 | 19,567 | -0.46(-2.52%) |
Aug 01, 2023 | 18.55 | 18.55 | 18.30 | 18.45 | 26,938 | -0.34(-1.81%) |
Jul 31, 2023 | 18.65 | 18.81 | 18.64 | 18.79 | 16,177 | +0.23(+1.24%) |
Jul 28, 2023 | 18.37 | 18.60 | 18.37 | 18.56 | 70,307 | +0.53(+2.94%) |
Jul 27, 2023 | 18.30 | 18.36 | 17.99 | 18.03 | 42,952 | -0.10(-0.55%) |
Jul 26, 2023 | 17.88 | 18.13 | 17.87 | 18.13 | 20,811 | +0.20(+1.11%) |
Jul 25, 2023 | 18.01 | 18.10 | 17.93 | 17.93 | 11,345 | -0.09(-0.50%) |
Jul 24, 2023 | 17.92 | 18.05 | 17.83 | 18.02 | 12,682 | +0.10(+0.56%) |
Jul 21, 2023 | 17.97 | 18.03 | 17.86 | 17.92 | 20,280 | -0.05(-0.28%) |
Jul 20, 2023 | 18.06 | 18.11 | 17.93 | 17.97 | 31,945 | -0.18(-0.99%) |
Jul 19, 2023 | 18.19 | 18.28 | 18.09 | 18.15 | 44,950 | +0.00(+0.00%) |
Jul 18, 2023 | 18.00 | 18.19 | 17.99 | 18.15 | 28,416 | +0.11(+0.61%) |
Jul 17, 2023 | 17.86 | 18.11 | 17.86 | 18.04 | 28,990 | +0.14(+0.78%) |
Jul 14, 2023 | 18.03 | 18.05 | 17.88 | 17.90 | 21,671 | -0.20(-1.10%) |
Jul 13, 2023 | 18.02 | 18.13 | 18.02 | 18.10 | 18,234 | +0.24(+1.34%) |
Jul 12, 2023 | 17.94 | 17.98 | 17.82 | 17.86 | 13,360 | +0.20(+1.12%) |
Jul 11, 2023 | 17.41 | 17.66 | 17.38 | 17.66 | 26,364 | +0.36(+2.09%) |
Jul 10, 2023 | 16.98 | 17.33 | 16.98 | 17.30 | 15,071 | +0.27(+1.58%) |
Jul 07, 2023 | 16.66 | 17.10 | 16.66 | 17.03 | 23,274 | +0.40(+2.40%) |
Jul 06, 2023 | 16.81 | 16.90 | 16.56 | 16.63 | 72,461 | -0.50(-2.92%) |
Jul 05, 2023 | 17.17 | 17.17 | 17.07 | 17.13 | 13,174 | -0.09(-0.52%) |