Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.34 | 21.66 | 19.30 | 21.55 | 962,038 | +0.85(+4.11%) |
Sep 28, 2023 | 20.89 | 21.14 | 20.51 | 20.70 | 397,675 | -0.07(-0.34%) |
Sep 27, 2023 | 20.75 | 21.07 | 20.57 | 20.77 | 679,439 | +0.53(+2.62%) |
Sep 26, 2023 | 20.16 | 20.25 | 19.87 | 20.24 | 320,115 | +0.42(+2.12%) |
Sep 25, 2023 | 19.32 | 19.88 | 19.80 | 19.82 | 294,796 | +0.72(+3.77%) |
Sep 22, 2023 | 18.97 | 19.12 | 18.81 | 19.10 | 190,663 | -0.25(-1.29%) |
Sep 21, 2023 | 20.07 | 20.16 | 19.22 | 19.35 | 300,616 | -0.14(-0.72%) |
Sep 20, 2023 | 19.58 | 19.58 | 19.00 | 19.49 | 411,999 | -0.17(-0.86%) |
Sep 19, 2023 | 19.47 | 19.84 | 19.44 | 19.66 | 100,586 | +0.07(+0.36%) |
Sep 18, 2023 | 19.75 | 20.08 | 19.59 | 19.59 | 154,009 | -0.39(-1.95%) |
Sep 15, 2023 | 19.82 | 19.98 | 19.47 | 19.98 | 417,004 | -0.72(-3.48%) |
Sep 14, 2023 | 21.00 | 21.27 | 20.46 | 20.70 | 296,045 | +0.41(+2.02%) |
Sep 13, 2023 | 20.09 | 20.32 | 19.94 | 20.29 | 229,773 | +0.41(+2.06%) |
Sep 12, 2023 | 20.15 | 20.24 | 19.77 | 19.88 | 233,105 | +0.03(+0.15%) |
Sep 11, 2023 | 19.71 | 20.09 | 19.68 | 19.85 | 276,493 | -0.31(-1.54%) |
Sep 08, 2023 | 20.07 | 20.28 | 19.76 | 20.16 | 279,116 | +0.08(+0.40%) |
Sep 07, 2023 | 20.03 | 20.17 | 19.89 | 20.08 | 479,631 | +0.39(+1.98%) |
Sep 06, 2023 | 19.82 | 19.94 | 19.39 | 19.69 | 334,922 | +0.62(+3.25%) |
Sep 05, 2023 | 18.67 | 19.13 | 18.57 | 19.07 | 376,940 | +0.97(+5.36%) |
Sep 01, 2023 | 17.37 | 18.12 | 17.24 | 18.10 | 576,081 | +0.41(+2.32%) |
Aug 31, 2023 | 17.50 | 17.78 | 17.39 | 17.69 | 308,528 | +0.27(+1.55%) |
Aug 30, 2023 | 17.00 | 17.45 | 16.87 | 17.42 | 572,767 | +0.19(+1.10%) |
Aug 29, 2023 | 17.95 | 18.03 | 17.17 | 17.23 | 760,409 | -0.77(-4.28%) |
Aug 28, 2023 | 18.22 | 18.25 | 17.83 | 18.00 | 246,840 | +0.02(+0.08%) |
Aug 25, 2023 | 18.15 | 18.45 | 17.76 | 17.98 | 512,759 | -0.16(-0.85%) |
Aug 24, 2023 | 18.05 | 18.24 | 17.85 | 18.14 | 296,876 | +0.26(+1.45%) |
Aug 23, 2023 | 18.34 | 18.36 | 17.82 | 17.88 | 664,875 | -1.48(-7.64%) |
Aug 22, 2023 | 19.57 | 19.71 | 19.34 | 19.36 | 996,529 | -0.19(-0.97%) |
Aug 21, 2023 | 19.68 | 20.27 | 19.52 | 19.55 | 825,285 | -0.97(-4.73%) |
Aug 18, 2023 | 20.60 | 20.71 | 20.41 | 20.52 | 588,377 | -0.10(-0.48%) |
Aug 17, 2023 | 20.11 | 20.80 | 20.11 | 20.62 | 948,728 | -0.57(-2.69%) |
Aug 16, 2023 | 20.79 | 21.19 | 20.59 | 21.19 | 292,274 | +0.28(+1.34%) |
Aug 15, 2023 | 21.02 | 21.21 | 20.61 | 20.91 | 244,228 | +0.11(+0.53%) |
Aug 14, 2023 | 20.88 | 21.20 | 20.65 | 20.80 | 328,496 | +0.21(+1.02%) |
Aug 11, 2023 | 20.59 | 20.68 | 20.32 | 20.59 | 197,727 | +0.05(+0.24%) |
Aug 10, 2023 | 20.50 | 20.69 | 20.04 | 20.54 | 1,231,300 | -0.06(-0.29%) |
Aug 09, 2023 | 20.49 | 20.67 | 20.23 | 20.60 | 144,493 | +0.18(+0.88%) |
Aug 08, 2023 | 20.48 | 20.60 | 20.24 | 20.42 | 296,933 | +0.57(+2.87%) |
Aug 07, 2023 | 19.13 | 19.88 | 19.13 | 19.85 | 284,977 | +0.83(+4.36%) |
Aug 04, 2023 | 18.95 | 19.10 | 18.69 | 19.02 | 543,817 | -0.02(-0.11%) |
Aug 03, 2023 | 19.00 | 19.12 | 18.83 | 19.04 | 443,369 | +0.24(+1.28%) |
Aug 02, 2023 | 18.07 | 18.88 | 18.03 | 18.80 | 543,061 | +0.91(+5.09%) |
Aug 01, 2023 | 17.86 | 18.15 | 17.63 | 17.89 | 410,249 | +0.59(+3.41%) |
Jul 31, 2023 | 17.60 | 17.61 | 17.14 | 17.30 | 335,617 | -0.62(-3.46%) |
Jul 28, 2023 | 18.00 | 18.09 | 17.79 | 17.92 | 157,867 | -0.28(-1.54%) |
Jul 27, 2023 | 17.59 | 18.28 | 17.59 | 18.20 | 825,406 | +1.22(+7.18%) |
Jul 26, 2023 | 17.50 | 17.61 | 16.89 | 16.98 | 398,188 | -0.43(-2.47%) |
Jul 25, 2023 | 17.49 | 17.65 | 17.28 | 17.41 | 275,619 | -0.44(-2.47%) |
Jul 24, 2023 | 17.74 | 17.98 | 17.66 | 17.85 | 666,096 | +0.38(+2.18%) |
Jul 21, 2023 | 17.34 | 17.48 | 17.26 | 17.47 | 699,935 | +0.17(+0.98%) |
Jul 20, 2023 | 16.69 | 17.31 | 16.64 | 17.30 | 1,207,400 | +0.61(+3.65%) |
Jul 19, 2023 | 16.80 | 16.91 | 16.57 | 16.69 | 1,622,655 | -0.15(-0.89%) |
Jul 18, 2023 | 17.11 | 17.21 | 16.65 | 16.84 | 382,753 | -0.26(-1.52%) |
Jul 17, 2023 | 17.28 | 17.44 | 17.08 | 17.10 | 323,397 | +0.06(+0.35%) |
Jul 14, 2023 | 17.12 | 17.22 | 16.86 | 17.04 | 448,038 | -0.11(-0.64%) |
Jul 13, 2023 | 17.60 | 17.71 | 17.13 | 17.15 | 567,325 | -1.02(-5.61%) |
Jul 12, 2023 | 18.59 | 18.63 | 18.13 | 18.17 | 461,114 | -1.76(-8.83%) |
Jul 11, 2023 | 19.85 | 20.08 | 19.75 | 19.93 | 269,731 | +0.04(+0.20%) |
Jul 10, 2023 | 20.21 | 20.24 | 19.84 | 19.89 | 232,323 | -0.06(-0.30%) |
Jul 07, 2023 | 20.50 | 20.50 | 19.85 | 19.95 | 427,481 | -0.69(-3.34%) |
Jul 06, 2023 | 20.30 | 20.96 | 20.30 | 20.64 | 278,963 | +0.71(+3.56%) |
Jul 05, 2023 | 19.74 | 20.15 | 19.69 | 19.93 | 428,104 | -0.46(-2.26%) |