Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.82 | 19.97 | 19.30 | 19.34 | 915,651 | -0.30(-1.53%) |
Sep 28, 2023 | 19.71 | 19.97 | 19.52 | 19.64 | 751,974 | -0.08(-0.41%) |
Sep 27, 2023 | 19.57 | 19.84 | 19.46 | 19.72 | 626,502 | +0.26(+1.34%) |
Sep 26, 2023 | 19.75 | 19.90 | 19.46 | 19.46 | 651,494 | -0.45(-2.26%) |
Sep 25, 2023 | 20.13 | 20.00 | 19.70 | 19.91 | 987,636 | +0.24(+1.22%) |
Sep 22, 2023 | 19.40 | 19.67 | 19.30 | 19.67 | 897,751 | +0.40(+2.08%) |
Sep 21, 2023 | 19.42 | 19.47 | 19.25 | 19.27 | 679,572 | -0.24(-1.23%) |
Sep 20, 2023 | 19.32 | 19.70 | 19.31 | 19.51 | 781,443 | +0.20(+1.04%) |
Sep 19, 2023 | 19.36 | 19.41 | 19.16 | 19.31 | 1,566,271 | -0.09(-0.46%) |
Sep 18, 2023 | 19.31 | 19.46 | 19.21 | 19.40 | 790,335 | +0.08(+0.41%) |
Sep 15, 2023 | 19.10 | 19.37 | 18.94 | 19.32 | 1,595,698 | +0.15(+0.78%) |
Sep 14, 2023 | 18.75 | 19.23 | 18.71 | 19.17 | 1,130,826 | +0.45(+2.40%) |
Sep 13, 2023 | 18.85 | 18.89 | 18.50 | 18.72 | 869,746 | -0.09(-0.48%) |
Sep 12, 2023 | 19.04 | 19.28 | 18.71 | 18.81 | 870,806 | -0.24(-1.26%) |
Sep 11, 2023 | 19.03 | 19.32 | 18.96 | 19.05 | 1,374,472 | +0.05(+0.26%) |
Sep 08, 2023 | 19.60 | 19.75 | 19.00 | 19.00 | 1,510,615 | -0.41(-2.11%) |
Sep 07, 2023 | 19.00 | 19.54 | 18.96 | 19.41 | 1,817,276 | +0.33(+1.73%) |
Sep 06, 2023 | 18.73 | 19.22 | 18.66 | 19.08 | 1,697,606 | +0.24(+1.27%) |
Sep 05, 2023 | 18.22 | 18.89 | 18.20 | 18.84 | 985,656 | +0.58(+3.18%) |
Sep 01, 2023 | 18.23 | 18.33 | 18.11 | 18.26 | 753,999 | +0.11(+0.61%) |
Aug 31, 2023 | 18.04 | 18.25 | 18.02 | 18.15 | 1,129,823 | +0.09(+0.50%) |
Aug 30, 2023 | 17.70 | 18.11 | 17.70 | 18.06 | 1,009,399 | +0.33(+1.86%) |
Aug 29, 2023 | 17.45 | 17.79 | 17.38 | 17.73 | 437,460 | +0.25(+1.43%) |
Aug 28, 2023 | 17.53 | 17.74 | 17.46 | 17.48 | 405,613 | -0.02(-0.11%) |
Aug 25, 2023 | 17.32 | 17.56 | 17.23 | 17.50 | 504,373 | +0.25(+1.45%) |
Aug 24, 2023 | 17.44 | 17.44 | 17.20 | 17.25 | 424,115 | -0.19(-1.09%) |
Aug 23, 2023 | 17.26 | 17.45 | 17.21 | 17.44 | 383,869 | +0.18(+1.04%) |
Aug 22, 2023 | 16.95 | 17.34 | 16.86 | 17.26 | 383,553 | +0.42(+2.49%) |
Aug 21, 2023 | 17.08 | 17.21 | 16.83 | 16.84 | 261,882 | -0.27(-1.58%) |
Aug 18, 2023 | 16.83 | 17.19 | 16.74 | 17.11 | 413,763 | +0.11(+0.65%) |
Aug 17, 2023 | 17.03 | 17.13 | 16.93 | 17.00 | 430,003 | -0.04(-0.23%) |
Aug 16, 2023 | 16.98 | 17.09 | 16.89 | 17.04 | 338,282 | +0.07(+0.41%) |
Aug 15, 2023 | 16.95 | 17.08 | 16.87 | 16.97 | 507,194 | +0.01(+0.06%) |
Aug 14, 2023 | 17.00 | 17.05 | 16.83 | 16.96 | 496,324 | -0.03(-0.18%) |
Aug 11, 2023 | 16.49 | 17.00 | 16.46 | 16.99 | 479,599 | +0.48(+2.91%) |
Aug 10, 2023 | 16.70 | 16.83 | 16.48 | 16.51 | 365,990 | -0.04(-0.24%) |
Aug 09, 2023 | 16.58 | 16.77 | 16.45 | 16.55 | 552,017 | -0.03(-0.18%) |
Aug 08, 2023 | 16.66 | 16.81 | 16.39 | 16.58 | 698,725 | -0.30(-1.78%) |
Aug 07, 2023 | 17.40 | 17.40 | 16.68 | 16.88 | 682,420 | -0.51(-2.93%) |
Aug 04, 2023 | 17.75 | 18.00 | 17.37 | 17.39 | 887,854 | -0.22(-1.25%) |
Aug 03, 2023 | 17.49 | 17.89 | 16.75 | 17.61 | 2,349,839 | +0.83(+4.95%) |
Aug 02, 2023 | 17.23 | 17.24 | 16.68 | 16.78 | 646,642 | -0.45(-2.61%) |
Aug 01, 2023 | 17.19 | 17.25 | 17.01 | 17.23 | 413,630 | +0.00(+0.00%) |
Jul 31, 2023 | 17.15 | 17.25 | 17.09 | 17.23 | 658,660 | +0.13(+0.76%) |
Jul 28, 2023 | 17.01 | 17.25 | 16.98 | 17.10 | 819,173 | +0.21(+1.24%) |
Jul 27, 2023 | 17.01 | 17.06 | 16.87 | 16.89 | 625,257 | -0.07(-0.41%) |
Jul 26, 2023 | 17.00 | 17.12 | 16.91 | 16.96 | 412,304 | -0.04(-0.24%) |
Jul 25, 2023 | 17.15 | 17.17 | 16.95 | 17.00 | 698,373 | -0.12(-0.70%) |
Jul 24, 2023 | 17.10 | 17.15 | 16.79 | 17.12 | 857,716 | +0.02(+0.12%) |
Jul 21, 2023 | 17.30 | 17.35 | 17.03 | 17.10 | 530,814 | -0.13(-0.75%) |
Jul 20, 2023 | 17.05 | 17.25 | 17.00 | 17.23 | 672,498 | +0.18(+1.06%) |
Jul 19, 2023 | 17.00 | 17.08 | 16.92 | 17.05 | 458,653 | +0.12(+0.71%) |
Jul 18, 2023 | 16.94 | 17.00 | 16.82 | 16.93 | 283,679 | +0.05(+0.30%) |
Jul 17, 2023 | 16.75 | 16.95 | 16.70 | 16.88 | 1,089,075 | +0.19(+1.14%) |
Jul 14, 2023 | 16.61 | 16.84 | 16.61 | 16.69 | 714,661 | +0.01(+0.06%) |
Jul 13, 2023 | 16.43 | 16.70 | 16.29 | 16.68 | 641,772 | +0.33(+2.02%) |
Jul 12, 2023 | 16.16 | 16.35 | 16.16 | 16.35 | 775,112 | +0.36(+2.25%) |
Jul 11, 2023 | 15.66 | 15.99 | 15.61 | 15.99 | 659,240 | +0.34(+2.17%) |
Jul 10, 2023 | 15.40 | 15.71 | 15.35 | 15.65 | 357,131 | +0.24(+1.56%) |
Jul 07, 2023 | 15.37 | 15.61 | 15.35 | 15.41 | 227,284 | -0.04(-0.26%) |
Jul 06, 2023 | 15.37 | 15.49 | 15.28 | 15.45 | 443,520 | -0.15(-0.96%) |
Jul 05, 2023 | 15.68 | 15.80 | 15.53 | 15.60 | 415,860 | -0.18(-1.14%) |