Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.36 | 16.78 | 16.28 | 16.73 | 43,401 | +0.11(+0.66%) |
Sep 28, 2023 | 17.02 | 17.05 | 16.59 | 16.62 | 14,892 | -0.35(-2.06%) |
Sep 27, 2023 | 16.97 | 17.49 | 16.95 | 16.97 | 40,084 | -0.26(-1.50%) |
Sep 26, 2023 | 16.62 | 17.23 | 16.62 | 17.23 | 31,060 | +0.79(+4.79%) |
Sep 25, 2023 | 16.60 | 16.58 | 16.44 | 16.44 | 24,515 | -0.03(-0.18%) |
Sep 22, 2023 | 16.38 | 16.51 | 16.27 | 16.47 | 37,691 | +0.04(+0.24%) |
Sep 21, 2023 | 16.28 | 16.47 | 16.20 | 16.43 | 49,981 | +0.48(+3.01%) |
Sep 20, 2023 | 15.67 | 15.96 | 15.58 | 15.95 | 15,113 | +0.18(+1.14%) |
Sep 19, 2023 | 15.86 | 16.07 | 15.75 | 15.77 | 27,334 | -0.15(-0.94%) |
Sep 18, 2023 | 16.06 | 16.06 | 15.73 | 15.92 | 16,480 | +0.03(+0.19%) |
Sep 15, 2023 | 15.66 | 15.89 | 15.63 | 15.89 | 22,768 | +0.25(+1.60%) |
Sep 14, 2023 | 15.84 | 15.84 | 15.63 | 15.64 | 33,276 | -0.21(-1.34%) |
Sep 13, 2023 | 15.92 | 15.92 | 15.76 | 15.85 | 12,701 | -0.07(-0.42%) |
Sep 12, 2023 | 15.96 | 15.96 | 15.78 | 15.92 | 13,246 | +0.01(+0.06%) |
Sep 11, 2023 | 16.00 | 16.08 | 15.88 | 15.91 | 14,039 | -0.21(-1.30%) |
Sep 08, 2023 | 16.33 | 16.33 | 16.08 | 16.12 | 15,503 | -0.24(-1.49%) |
Sep 07, 2023 | 16.72 | 16.72 | 16.33 | 16.36 | 9,704 | -0.12(-0.70%) |
Sep 06, 2023 | 16.37 | 16.61 | 16.35 | 16.48 | 17,077 | +0.24(+1.48%) |
Sep 05, 2023 | 16.41 | 16.45 | 16.18 | 16.24 | 25,011 | -0.14(-0.85%) |
Sep 01, 2023 | 16.26 | 16.38 | 16.19 | 16.38 | 63,987 | -0.04(-0.24%) |
Aug 31, 2023 | 16.63 | 16.63 | 16.40 | 16.42 | 106,441 | -0.23(-1.38%) |
Aug 30, 2023 | 16.73 | 16.81 | 16.56 | 16.65 | 16,845 | -0.16(-0.95%) |
Aug 29, 2023 | 16.96 | 16.96 | 16.66 | 16.81 | 33,754 | -0.23(-1.35%) |
Aug 28, 2023 | 17.12 | 17.16 | 16.92 | 17.04 | 35,070 | -0.20(-1.16%) |
Aug 25, 2023 | 17.52 | 17.77 | 17.18 | 17.24 | 307,626 | -0.52(-2.92%) |
Aug 24, 2023 | 17.26 | 17.76 | 17.26 | 17.76 | 24,291 | +0.32(+1.82%) |
Aug 23, 2023 | 17.63 | 17.63 | 17.38 | 17.44 | 18,314 | -0.21(-1.19%) |
Aug 22, 2023 | 17.39 | 17.72 | 17.39 | 17.65 | 20,762 | +0.08(+0.48%) |
Aug 21, 2023 | 17.62 | 17.82 | 17.47 | 17.57 | 75,919 | -0.25(-1.43%) |
Aug 18, 2023 | 18.19 | 18.24 | 17.79 | 17.82 | 172,664 | -0.05(-0.28%) |
Aug 17, 2023 | 17.56 | 17.97 | 17.48 | 17.87 | 83,706 | +0.22(+1.25%) |
Aug 16, 2023 | 17.38 | 17.65 | 17.22 | 17.65 | 18,132 | +0.21(+1.20%) |
Aug 15, 2023 | 17.10 | 17.56 | 17.10 | 17.44 | 42,358 | +0.46(+2.71%) |
Aug 14, 2023 | 17.20 | 17.30 | 16.92 | 16.98 | 15,543 | -0.12(-0.70%) |
Aug 11, 2023 | 17.44 | 17.50 | 17.02 | 17.10 | 61,741 | -0.22(-1.27%) |
Aug 10, 2023 | 16.98 | 17.46 | 16.92 | 17.32 | 18,526 | -0.04(-0.23%) |
Aug 09, 2023 | 17.25 | 17.53 | 17.13 | 17.36 | 156,039 | -0.03(-0.17%) |
Aug 08, 2023 | 17.53 | 17.90 | 17.34 | 17.39 | 56,900 | +0.33(+1.93%) |
Aug 07, 2023 | 17.31 | 17.35 | 17.04 | 17.06 | 15,840 | -0.46(-2.63%) |
Aug 04, 2023 | 17.11 | 17.59 | 16.95 | 17.52 | 21,414 | +0.29(+1.68%) |
Aug 03, 2023 | 17.70 | 17.79 | 17.23 | 17.23 | 74,940 | -0.16(-0.90%) |
Aug 02, 2023 | 17.07 | 17.62 | 17.07 | 17.39 | 130,386 | +0.56(+3.31%) |
Aug 01, 2023 | 16.60 | 16.99 | 16.60 | 16.83 | 248,614 | +0.18(+1.08%) |
Jul 31, 2023 | 16.59 | 16.81 | 16.59 | 16.65 | 22,982 | -0.07(-0.42%) |
Jul 28, 2023 | 16.76 | 16.76 | 16.55 | 16.72 | 78,005 | -0.24(-1.42%) |
Jul 27, 2023 | 16.55 | 17.12 | 16.55 | 16.96 | 38,261 | +0.31(+1.86%) |
Jul 26, 2023 | 16.81 | 16.85 | 16.63 | 16.65 | 92,177 | -0.22(-1.30%) |
Jul 25, 2023 | 16.80 | 16.87 | 16.70 | 16.87 | 78,129 | -0.02(-0.12%) |
Jul 24, 2023 | 17.16 | 17.16 | 16.84 | 16.89 | 34,316 | -0.20(-1.17%) |
Jul 21, 2023 | 17.12 | 17.12 | 16.93 | 17.09 | 29,655 | -0.15(-0.87%) |
Jul 20, 2023 | 17.33 | 17.33 | 17.03 | 17.24 | 31,974 | +0.11(+0.64%) |
Jul 19, 2023 | 17.02 | 17.22 | 16.89 | 17.13 | 359,259 | +0.17(+1.00%) |
Jul 18, 2023 | 16.96 | 16.97 | 16.87 | 16.96 | 32,709 | -0.01(-0.06%) |
Jul 17, 2023 | 16.76 | 16.97 | 16.73 | 16.97 | 24,292 | +0.06(+0.35%) |
Jul 14, 2023 | 17.04 | 17.12 | 16.87 | 16.91 | 17,700 | -0.12(-0.70%) |
Jul 13, 2023 | 16.73 | 17.03 | 16.72 | 17.03 | 17,910 | +0.08(+0.47%) |
Jul 12, 2023 | 17.07 | 17.09 | 16.89 | 16.95 | 58,681 | -0.38(-2.19%) |
Jul 11, 2023 | 17.33 | 17.52 | 17.27 | 17.33 | 135,187 | -0.14(-0.80%) |
Jul 10, 2023 | 17.62 | 17.69 | 17.47 | 17.47 | 36,437 | -0.22(-1.24%) |
Jul 07, 2023 | 18.12 | 18.12 | 17.56 | 17.69 | 196,498 | -0.30(-1.67%) |
Jul 06, 2023 | 17.87 | 18.59 | 17.86 | 17.99 | 203,636 | +0.40(+2.27%) |
Jul 05, 2023 | 17.72 | 17.79 | 17.59 | 17.59 | 21,644 | +0.00(+0.00%) |