Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.62 | 16.62 | 16.40 | 16.45 | 29,206 | -0.07(-0.42%) |
Sep 28, 2023 | 16.53 | 16.58 | 16.48 | 16.52 | 37,449 | +0.09(+0.55%) |
Sep 27, 2023 | 16.32 | 16.46 | 16.28 | 16.43 | 128,521 | +0.18(+1.11%) |
Sep 26, 2023 | 16.27 | 16.33 | 16.23 | 16.25 | 22,565 | -0.33(-1.99%) |
Sep 25, 2023 | 16.44 | 16.58 | 16.52 | 16.58 | 19,494 | +0.01(+0.06%) |
Sep 22, 2023 | 16.72 | 16.72 | 16.57 | 16.57 | 16,514 | -0.01(-0.06%) |
Sep 21, 2023 | 16.76 | 16.84 | 16.55 | 16.58 | 18,593 | +0.30(+1.84%) |
Sep 20, 2023 | 16.51 | 16.52 | 16.28 | 16.28 | 75,573 | -0.16(-0.97%) |
Sep 19, 2023 | 16.45 | 16.52 | 16.39 | 16.44 | 25,395 | +0.06(+0.35%) |
Sep 18, 2023 | 16.30 | 16.45 | 16.30 | 16.38 | 17,427 | +0.20(+1.22%) |
Sep 15, 2023 | 16.22 | 16.29 | 16.17 | 16.18 | 8,953 | -0.10(-0.58%) |
Sep 14, 2023 | 16.23 | 16.29 | 16.23 | 16.28 | 14,741 | +0.15(+0.93%) |
Sep 13, 2023 | 16.09 | 16.20 | 16.07 | 16.13 | 15,314 | -0.11(-0.68%) |
Sep 12, 2023 | 16.19 | 16.24 | 16.15 | 16.24 | 18,082 | +0.12(+0.74%) |
Sep 11, 2023 | 16.13 | 16.23 | 16.11 | 16.12 | 38,027 | +0.23(+1.45%) |
Sep 08, 2023 | 15.72 | 15.94 | 15.72 | 15.89 | 42,212 | +0.36(+2.32%) |
Sep 07, 2023 | 15.60 | 15.65 | 15.53 | 15.53 | 27,339 | -0.09(-0.58%) |
Sep 06, 2023 | 15.69 | 15.74 | 15.54 | 15.62 | 37,359 | -0.05(-0.32%) |
Sep 05, 2023 | 15.83 | 15.86 | 15.67 | 15.67 | 46,904 | -0.19(-1.20%) |
Sep 01, 2023 | 15.91 | 15.91 | 15.82 | 15.86 | 37,419 | +0.45(+2.92%) |
Aug 31, 2023 | 15.44 | 15.49 | 15.34 | 15.41 | 50,646 | -0.24(-1.53%) |
Aug 30, 2023 | 15.77 | 15.78 | 15.64 | 15.65 | 43,595 | +0.03(+0.19%) |
Aug 29, 2023 | 15.56 | 15.64 | 15.52 | 15.62 | 45,140 | +0.29(+1.88%) |
Aug 28, 2023 | 15.33 | 15.40 | 15.19 | 15.33 | 36,399 | +0.15(+0.96%) |
Aug 25, 2023 | 15.19 | 15.24 | 15.14 | 15.19 | 43,347 | +0.29(+1.92%) |
Aug 24, 2023 | 14.96 | 15.02 | 14.88 | 14.90 | 57,654 | +0.02(+0.13%) |
Aug 23, 2023 | 14.71 | 14.93 | 14.59 | 14.88 | 101,609 | -0.14(-0.93%) |
Aug 22, 2023 | 15.19 | 15.19 | 15.00 | 15.02 | 52,691 | -0.20(-1.31%) |
Aug 21, 2023 | 15.33 | 15.33 | 15.14 | 15.22 | 62,961 | +0.17(+1.13%) |
Aug 18, 2023 | 14.95 | 15.06 | 14.89 | 15.05 | 32,028 | +0.13(+0.87%) |
Aug 17, 2023 | 14.99 | 15.03 | 14.91 | 14.92 | 43,233 | +0.15(+1.02%) |
Aug 16, 2023 | 14.91 | 15.04 | 14.77 | 14.77 | 65,971 | -0.16(-1.07%) |
Aug 15, 2023 | 15.02 | 15.02 | 14.86 | 14.93 | 37,347 | -0.17(-1.13%) |
Aug 14, 2023 | 15.17 | 15.17 | 15.03 | 15.10 | 28,248 | -0.29(-1.88%) |
Aug 11, 2023 | 15.34 | 15.44 | 15.29 | 15.39 | 22,940 | -0.03(-0.19%) |
Aug 10, 2023 | 15.45 | 15.60 | 15.40 | 15.42 | 35,832 | +0.15(+0.98%) |
Aug 09, 2023 | 15.31 | 15.41 | 15.23 | 15.27 | 133,146 | +0.23(+1.53%) |
Aug 08, 2023 | 14.87 | 15.07 | 14.77 | 15.04 | 300,563 | -0.11(-0.73%) |
Aug 07, 2023 | 15.16 | 15.17 | 15.03 | 15.15 | 149,115 | +0.07(+0.46%) |
Aug 04, 2023 | 15.09 | 15.24 | 15.07 | 15.08 | 277,160 | +0.23(+1.55%) |
Aug 03, 2023 | 14.76 | 14.92 | 14.75 | 14.85 | 88,522 | +0.06(+0.41%) |
Aug 02, 2023 | 15.07 | 15.09 | 14.77 | 14.79 | 134,771 | -0.24(-1.60%) |
Aug 01, 2023 | 15.08 | 15.14 | 14.92 | 15.03 | 424,020 | -0.22(-1.44%) |
Jul 31, 2023 | 15.33 | 15.46 | 15.24 | 15.25 | 62,687 | +0.14(+0.93%) |
Jul 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 32,986 | +0.19(+1.27%) |
Jul 27, 2023 | 15.32 | 15.32 | 14.91 | 14.92 | 73,099 | -0.33(-2.16%) |
Jul 26, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 39,037 | +0.14(+0.93%) |
Jul 25, 2023 | 15.15 | 15.17 | 15.07 | 15.11 | 37,923 | -0.19(-1.24%) |
Jul 24, 2023 | 15.21 | 15.41 | 15.19 | 15.30 | 79,640 | +0.26(+1.73%) |
Jul 21, 2023 | 14.87 | 15.04 | 14.85 | 15.04 | 46,373 | +0.23(+1.58%) |
Jul 20, 2023 | 14.79 | 14.89 | 14.73 | 14.81 | 110,711 | +0.36(+2.47%) |
Jul 19, 2023 | 14.46 | 14.53 | 14.39 | 14.45 | 46,189 | +0.14(+0.98%) |
Jul 18, 2023 | 14.19 | 14.37 | 14.18 | 14.31 | 75,168 | +0.11(+0.77%) |
Jul 17, 2023 | 14.08 | 14.26 | 14.08 | 14.20 | 120,750 | +0.12(+0.85%) |
Jul 14, 2023 | 14.25 | 14.26 | 14.06 | 14.08 | 58,483 | -0.42(-2.90%) |
Jul 13, 2023 | 14.68 | 14.68 | 14.47 | 14.50 | 57,332 | +0.18(+1.26%) |
Jul 12, 2023 | 14.41 | 14.51 | 14.25 | 14.32 | 36,398 | +0.20(+1.42%) |
Jul 11, 2023 | 13.96 | 14.18 | 13.91 | 14.12 | 57,878 | +0.18(+1.29%) |
Jul 10, 2023 | 14.01 | 14.09 | 13.88 | 13.94 | 56,400 | -0.03(-0.21%) |
Jul 07, 2023 | 13.57 | 14.05 | 13.57 | 13.97 | 145,770 | +0.10(+0.72%) |
Jul 06, 2023 | 14.17 | 14.17 | 13.86 | 13.87 | 157,584 | -0.33(-2.32%) |
Jul 05, 2023 | 14.41 | 14.41 | 14.16 | 14.20 | 116,903 | -0.17(-1.18%) |