Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.54 | 16.05 | 14.83 | 15.01 | 12,776 | +0.14(+0.93%) |
Sep 28, 2023 | 14.98 | 16.00 | 14.87 | 14.87 | 11,397 | +0.01(+0.09%) |
Sep 27, 2023 | 14.25 | 14.94 | 14.19 | 14.86 | 20,593 | +0.50(+3.50%) |
Sep 26, 2023 | 14.69 | 14.70 | 13.81 | 14.36 | 10,674 | -0.05(-0.34%) |
Sep 25, 2023 | 13.90 | 14.50 | 14.28 | 14.41 | 12,448 | +0.20(+1.39%) |
Sep 22, 2023 | 14.37 | 14.40 | 14.08 | 14.21 | 7,903 | -0.04(-0.28%) |
Sep 21, 2023 | 14.70 | 14.77 | 14.24 | 14.25 | 19,180 | -0.19(-1.30%) |
Sep 20, 2023 | 13.69 | 14.98 | 12.80 | 14.44 | 33,821 | +0.78(+5.70%) |
Sep 19, 2023 | 15.72 | 15.84 | 13.43 | 13.66 | 55,342 | -2.12(-13.42%) |
Sep 18, 2023 | 16.16 | 16.61 | 15.78 | 15.78 | 26,546 | -0.70(-4.24%) |
Sep 15, 2023 | 16.72 | 16.96 | 16.15 | 16.48 | 19,777 | -0.40(-2.39%) |
Sep 14, 2023 | 17.13 | 17.47 | 16.73 | 16.88 | 11,520 | -0.26(-1.49%) |
Sep 13, 2023 | 17.82 | 18.06 | 17.13 | 17.14 | 12,897 | -0.58(-3.28%) |
Sep 12, 2023 | 18.05 | 18.05 | 17.44 | 17.72 | 13,584 | +0.05(+0.28%) |
Sep 11, 2023 | 17.48 | 17.88 | 17.39 | 17.67 | 11,953 | +0.28(+1.59%) |
Sep 08, 2023 | 16.73 | 17.39 | 16.73 | 17.39 | 9,692 | +0.65(+3.88%) |
Sep 07, 2023 | 18.29 | 18.90 | 16.24 | 16.74 | 31,685 | -1.67(-9.09%) |
Sep 06, 2023 | 19.70 | 19.70 | 18.42 | 18.42 | 19,566 | -0.15(-0.80%) |
Sep 05, 2023 | 18.73 | 19.20 | 18.17 | 18.56 | 28,787 | -0.64(-3.36%) |
Sep 01, 2023 | 19.33 | 19.70 | 18.96 | 19.21 | 9,309 | +0.00(+0.03%) |
Aug 31, 2023 | 19.11 | 20.10 | 19.11 | 19.20 | 12,000 | -0.28(-1.44%) |
Aug 30, 2023 | 19.09 | 19.97 | 18.68 | 19.48 | 19,875 | +0.19(+1.00%) |
Aug 29, 2023 | 20.03 | 20.13 | 19.29 | 19.29 | 13,981 | -0.36(-1.85%) |
Aug 28, 2023 | 20.16 | 20.64 | 19.21 | 19.65 | 22,741 | +0.50(+2.62%) |
Aug 25, 2023 | 19.17 | 20.23 | 18.95 | 19.15 | 11,505 | +0.04(+0.21%) |
Aug 24, 2023 | 18.92 | 19.91 | 18.92 | 19.11 | 4,747 | +0.20(+1.04%) |
Aug 23, 2023 | 18.73 | 20.15 | 18.69 | 18.92 | 20,058 | -0.14(-0.72%) |
Aug 22, 2023 | 19.04 | 19.24 | 18.67 | 19.05 | 17,729 | -0.83(-4.15%) |
Aug 21, 2023 | 21.03 | 21.53 | 19.38 | 19.88 | 14,736 | -1.23(-5.85%) |
Aug 18, 2023 | 21.68 | 22.54 | 20.83 | 21.12 | 9,499 | -0.96(-4.33%) |
Aug 17, 2023 | 23.14 | 23.14 | 20.89 | 22.07 | 20,907 | -0.53(-2.35%) |
Aug 16, 2023 | 20.65 | 23.07 | 20.20 | 22.60 | 49,286 | +1.64(+7.83%) |
Aug 15, 2023 | 21.35 | 21.35 | 20.13 | 20.96 | 11,612 | -0.38(-1.80%) |
Aug 14, 2023 | 21.41 | 21.49 | 20.49 | 21.34 | 13,226 | -0.05(-0.23%) |
Aug 11, 2023 | 21.36 | 21.39 | 20.58 | 21.39 | 13,376 | +0.19(+0.88%) |
Aug 10, 2023 | 20.06 | 21.34 | 20.06 | 21.21 | 16,143 | +1.08(+5.37%) |
Aug 09, 2023 | 20.16 | 20.33 | 19.66 | 20.13 | 6,629 | +0.19(+0.96%) |
Aug 08, 2023 | 19.60 | 20.22 | 19.17 | 19.94 | 15,790 | +0.10(+0.53%) |
Aug 07, 2023 | 19.78 | 20.40 | 19.17 | 19.83 | 15,986 | +0.27(+1.36%) |
Aug 04, 2023 | 19.16 | 19.81 | 19.16 | 19.57 | 3,896 | -0.32(-1.63%) |
Aug 03, 2023 | 19.16 | 19.89 | 19.15 | 19.89 | 8,939 | +0.01(+0.05%) |
Aug 02, 2023 | 19.10 | 19.88 | 19.11 | 19.88 | 5,925 | +0.04(+0.20%) |
Aug 01, 2023 | 19.02 | 19.84 | 19.02 | 19.84 | 16,462 | +0.74(+3.86%) |
Jul 31, 2023 | 19.89 | 19.89 | 19.06 | 19.10 | 13,832 | +0.17(+0.88%) |
Jul 28, 2023 | 19.79 | 19.79 | 18.62 | 18.94 | 18,454 | -0.64(-3.27%) |
Jul 27, 2023 | 19.60 | 19.89 | 19.02 | 19.58 | 15,231 | +0.30(+1.58%) |
Jul 26, 2023 | 19.89 | 19.89 | 19.11 | 19.27 | 7,866 | -0.07(-0.35%) |
Jul 25, 2023 | 19.28 | 19.84 | 18.72 | 19.34 | 15,501 | +0.70(+3.73%) |
Jul 24, 2023 | 17.86 | 19.29 | 17.86 | 18.65 | 29,563 | +0.78(+4.39%) |
Jul 21, 2023 | 22.17 | 22.34 | 17.20 | 17.86 | 104,062 | -5.50(-23.53%) |
Jul 20, 2023 | 23.29 | 23.51 | 22.54 | 23.36 | 16,347 | +0.07(+0.29%) |
Jul 19, 2023 | 23.70 | 23.70 | 22.54 | 23.29 | 20,611 | -0.26(-1.12%) |
Jul 18, 2023 | 23.03 | 23.97 | 22.73 | 23.56 | 12,183 | +0.82(+3.62%) |
Jul 17, 2023 | 23.81 | 23.89 | 22.54 | 22.73 | 19,705 | -1.04(-4.37%) |
Jul 14, 2023 | 23.69 | 24.37 | 23.27 | 23.77 | 22,542 | -0.05(-0.21%) |
Jul 13, 2023 | 23.10 | 24.09 | 22.76 | 23.82 | 12,764 | +0.71(+3.05%) |
Jul 12, 2023 | 22.77 | 23.26 | 22.55 | 23.11 | 14,167 | +0.45(+1.97%) |
Jul 11, 2023 | 22.83 | 23.52 | 22.44 | 22.67 | 12,338 | +0.12(+0.54%) |
Jul 10, 2023 | 22.22 | 24.14 | 22.18 | 22.55 | 52,737 | +0.11(+0.48%) |
Jul 07, 2023 | 22.98 | 23.42 | 22.23 | 22.44 | 33,085 | -0.59(-2.55%) |
Jul 06, 2023 | 23.44 | 24.47 | 22.16 | 23.03 | 47,168 | -0.84(-3.53%) |
Jul 05, 2023 | 24.01 | 24.49 | 23.19 | 23.87 | 19,813 | -0.13(-0.53%) |