Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.68 | 19.69 | 18.67 | 19.56 | 2,490,200 | +0.52(+2.72%) |
Sep 28, 2023 | 19.37 | 19.40 | 18.81 | 19.04 | 2,143,593 | -0.40(-2.06%) |
Sep 27, 2023 | 19.14 | 19.90 | 19.14 | 19.44 | 1,945,169 | +0.12(+0.61%) |
Sep 26, 2023 | 18.97 | 19.39 | 18.74 | 19.33 | 2,414,885 | +0.77(+4.16%) |
Sep 25, 2023 | 18.82 | 18.78 | 18.52 | 18.55 | 1,667,381 | -0.08(-0.42%) |
Sep 22, 2023 | 18.15 | 18.65 | 18.13 | 18.63 | 1,553,890 | +0.41(+2.25%) |
Sep 21, 2023 | 17.61 | 18.22 | 17.57 | 18.22 | 2,500,830 | +0.89(+5.14%) |
Sep 20, 2023 | 16.83 | 17.37 | 16.68 | 17.33 | 1,221,215 | +0.35(+2.07%) |
Sep 19, 2023 | 16.92 | 17.32 | 16.79 | 16.98 | 876,346 | +0.06(+0.34%) |
Sep 18, 2023 | 17.10 | 17.29 | 16.86 | 16.92 | 1,223,390 | -0.16(-0.97%) |
Sep 15, 2023 | 17.14 | 17.14 | 16.75 | 17.09 | 1,676,409 | +0.31(+1.85%) |
Sep 14, 2023 | 16.89 | 17.13 | 16.71 | 16.78 | 961,460 | -0.47(-2.70%) |
Sep 13, 2023 | 17.04 | 17.44 | 16.95 | 17.24 | 1,055,686 | +0.10(+0.57%) |
Sep 12, 2023 | 17.63 | 17.66 | 16.86 | 17.14 | 1,335,676 | -0.44(-2.48%) |
Sep 11, 2023 | 17.56 | 17.70 | 17.30 | 17.58 | 1,050,984 | -0.23(-1.31%) |
Sep 08, 2023 | 17.87 | 18.08 | 17.71 | 17.81 | 866,411 | -0.11(-0.60%) |
Sep 07, 2023 | 18.02 | 18.05 | 17.68 | 17.92 | 1,166,443 | +0.13(+0.71%) |
Sep 06, 2023 | 17.85 | 18.13 | 17.65 | 17.79 | 1,559,295 | +0.09(+0.49%) |
Sep 05, 2023 | 17.26 | 17.72 | 17.05 | 17.71 | 1,172,649 | +0.53(+3.11%) |
Sep 01, 2023 | 17.32 | 17.37 | 17.01 | 17.17 | 1,334,480 | -0.45(-2.53%) |
Aug 31, 2023 | 17.30 | 17.68 | 17.27 | 17.62 | 1,251,763 | +0.25(+1.45%) |
Aug 30, 2023 | 17.35 | 17.49 | 17.11 | 17.37 | 1,608,333 | -0.09(-0.50%) |
Aug 29, 2023 | 17.96 | 18.04 | 17.42 | 17.45 | 1,479,090 | -0.48(-2.65%) |
Aug 28, 2023 | 18.05 | 18.08 | 17.72 | 17.93 | 1,735,795 | -0.29(-1.60%) |
Aug 25, 2023 | 18.24 | 18.65 | 18.00 | 18.22 | 3,040,231 | -0.19(-1.05%) |
Aug 24, 2023 | 18.30 | 18.41 | 17.66 | 18.41 | 2,172,252 | +0.16(+0.90%) |
Aug 23, 2023 | 18.71 | 18.76 | 18.21 | 18.25 | 2,339,626 | -0.52(-2.79%) |
Aug 22, 2023 | 18.21 | 18.84 | 18.17 | 18.77 | 2,569,012 | +0.48(+2.65%) |
Aug 21, 2023 | 18.11 | 18.68 | 18.00 | 18.29 | 1,719,250 | +0.06(+0.32%) |
Aug 18, 2023 | 18.43 | 18.58 | 18.02 | 18.23 | 2,167,225 | +0.09(+0.48%) |
Aug 17, 2023 | 17.70 | 18.27 | 17.60 | 18.14 | 2,104,660 | +0.27(+1.52%) |
Aug 16, 2023 | 17.89 | 17.90 | 17.44 | 17.87 | 2,332,970 | +0.14(+0.77%) |
Aug 15, 2023 | 17.26 | 17.81 | 17.20 | 17.74 | 2,166,456 | +0.91(+5.42%) |
Aug 14, 2023 | 16.81 | 17.04 | 16.72 | 16.82 | 1,010,260 | +0.10(+0.58%) |
Aug 11, 2023 | 16.98 | 17.09 | 16.63 | 16.73 | 1,879,811 | -0.08(-0.46%) |
Aug 10, 2023 | 16.55 | 16.92 | 16.19 | 16.80 | 3,137,732 | -0.02(-0.12%) |
Aug 09, 2023 | 16.50 | 16.86 | 16.33 | 16.82 | 1,668,119 | +0.40(+2.42%) |
Aug 08, 2023 | 16.67 | 17.00 | 16.41 | 16.43 | 3,154,005 | +0.43(+2.67%) |
Aug 07, 2023 | 16.43 | 16.43 | 15.90 | 16.00 | 1,626,262 | -0.69(-4.13%) |
Aug 04, 2023 | 16.49 | 16.74 | 16.06 | 16.69 | 2,353,299 | +0.22(+1.35%) |
Aug 03, 2023 | 16.83 | 16.93 | 16.36 | 16.47 | 2,488,554 | -0.01(-0.06%) |
Aug 02, 2023 | 16.46 | 16.75 | 16.32 | 16.48 | 2,628,122 | +0.41(+2.53%) |
Aug 01, 2023 | 16.18 | 16.31 | 16.02 | 16.07 | 1,737,947 | +0.01(+0.06%) |
Jul 31, 2023 | 16.14 | 16.26 | 15.90 | 16.06 | 1,701,542 | -0.18(-1.13%) |
Jul 28, 2023 | 15.93 | 16.48 | 15.91 | 16.24 | 2,223,028 | -0.05(-0.30%) |
Jul 27, 2023 | 15.63 | 16.37 | 15.58 | 16.29 | 2,978,517 | +0.60(+3.83%) |
Jul 26, 2023 | 16.00 | 16.09 | 15.54 | 15.69 | 2,180,880 | -0.29(-1.82%) |
Jul 25, 2023 | 15.75 | 16.00 | 15.70 | 15.98 | 1,574,413 | +0.32(+2.04%) |
Jul 24, 2023 | 16.09 | 16.10 | 15.52 | 15.66 | 1,825,275 | -0.48(-3.00%) |
Jul 21, 2023 | 15.88 | 16.22 | 15.86 | 16.15 | 1,357,028 | +0.21(+1.34%) |
Jul 20, 2023 | 16.33 | 16.39 | 15.93 | 15.93 | 1,590,369 | -0.34(-2.09%) |
Jul 19, 2023 | 16.43 | 16.49 | 16.09 | 16.27 | 1,889,171 | -0.22(-1.35%) |
Jul 18, 2023 | 16.95 | 17.02 | 16.45 | 16.49 | 1,747,629 | -0.57(-3.35%) |
Jul 17, 2023 | 17.65 | 17.65 | 16.91 | 17.07 | 1,386,983 | -0.48(-2.71%) |
Jul 14, 2023 | 16.85 | 17.63 | 16.82 | 17.54 | 1,710,187 | +0.31(+1.80%) |
Jul 13, 2023 | 17.28 | 17.40 | 17.12 | 17.23 | 1,256,986 | -0.13(-0.73%) |
Jul 12, 2023 | 17.24 | 17.50 | 16.99 | 17.36 | 1,790,665 | -0.36(-2.03%) |
Jul 11, 2023 | 18.19 | 18.26 | 17.63 | 17.72 | 1,117,972 | -0.61(-3.33%) |
Jul 10, 2023 | 18.57 | 18.62 | 18.03 | 18.33 | 1,225,658 | -0.29(-1.56%) |
Jul 07, 2023 | 18.89 | 18.89 | 18.12 | 18.62 | 1,336,565 | -0.03(-0.16%) |
Jul 06, 2023 | 18.64 | 19.10 | 18.58 | 18.65 | 1,834,371 | +0.49(+2.72%) |
Jul 05, 2023 | 18.40 | 18.51 | 18.02 | 18.15 | 1,328,822 | +0.12(+0.64%) |