Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.46 | 14.48 | 14.43 | 14.47 | 13,782 | +0.07(+0.47%) |
Sep 28, 2023 | 14.39 | 14.44 | 14.26 | 14.40 | 19,567 | +0.00(+0.00%) |
Sep 27, 2023 | 14.50 | 14.53 | 14.39 | 14.40 | 25,981 | +0.02(+0.13%) |
Sep 26, 2023 | 14.44 | 14.48 | 14.38 | 14.38 | 23,403 | +0.02(+0.13%) |
Sep 25, 2023 | 14.41 | 14.42 | 14.36 | 14.36 | 18,757 | -0.10(-0.67%) |
Sep 22, 2023 | 14.48 | 14.51 | 14.46 | 14.46 | 111,965 | +0.00(+0.00%) |
Sep 21, 2023 | 14.61 | 14.61 | 14.41 | 14.46 | 89,417 | -0.16(-1.12%) |
Sep 20, 2023 | 14.63 | 14.69 | 14.61 | 14.62 | 8,302 | +0.01(+0.07%) |
Sep 19, 2023 | 14.61 | 14.65 | 14.61 | 14.61 | 6,851 | -0.01(-0.07%) |
Sep 18, 2023 | 14.61 | 14.65 | 14.61 | 14.62 | 5,674 | -0.03(-0.20%) |
Sep 15, 2023 | 14.65 | 14.66 | 14.65 | 14.65 | 9,229 | -0.01(-0.07%) |
Sep 14, 2023 | 14.68 | 14.68 | 14.66 | 14.66 | 9,534 | +0.00(+0.00%) |
Sep 13, 2023 | 14.69 | 14.70 | 14.66 | 14.66 | 19,569 | +0.00(+0.00%) |
Sep 12, 2023 | 14.71 | 14.74 | 14.65 | 14.66 | 17,815 | -0.01(-0.07%) |
Sep 11, 2023 | 14.69 | 14.75 | 14.66 | 14.67 | 13,331 | -0.02(-0.13%) |
Sep 08, 2023 | 14.68 | 14.76 | 14.68 | 14.69 | 23,332 | -0.04(-0.26%) |
Sep 07, 2023 | 14.67 | 14.73 | 14.67 | 14.73 | 13,354 | +0.04(+0.26%) |
Sep 06, 2023 | 14.68 | 14.76 | 14.68 | 14.69 | 13,377 | -0.02(-0.13%) |
Sep 05, 2023 | 14.71 | 14.79 | 14.70 | 14.71 | 10,967 | -0.06(-0.39%) |
Sep 01, 2023 | 14.80 | 14.81 | 14.76 | 14.77 | 11,144 | -0.04(-0.26%) |
Aug 31, 2023 | 14.76 | 14.82 | 14.75 | 14.80 | 28,262 | +0.03(+0.20%) |
Aug 30, 2023 | 14.79 | 14.79 | 14.67 | 14.78 | 17,993 | +0.02(+0.13%) |
Aug 29, 2023 | 14.65 | 14.78 | 14.65 | 14.76 | 8,650 | +0.00(+0.00%) |
Aug 28, 2023 | 14.67 | 14.83 | 14.66 | 14.76 | 7,759 | +0.07(+0.44%) |
Aug 25, 2023 | 14.65 | 14.75 | 14.65 | 14.69 | 4,707 | -0.02(-0.12%) |
Aug 24, 2023 | 14.76 | 14.78 | 14.70 | 14.71 | 9,875 | -0.06(-0.39%) |
Aug 23, 2023 | 14.71 | 14.77 | 14.71 | 14.77 | 7,896 | +0.08(+0.55%) |
Aug 22, 2023 | 14.56 | 14.71 | 14.56 | 14.69 | 10,026 | +0.04(+0.29%) |
Aug 21, 2023 | 14.74 | 14.74 | 14.63 | 14.64 | 5,758 | -0.09(-0.58%) |
Aug 18, 2023 | 14.73 | 14.79 | 14.73 | 14.73 | 10,726 | +0.00(+0.01%) |
Aug 17, 2023 | 14.80 | 14.81 | 14.73 | 14.73 | 7,128 | -0.05(-0.33%) |
Aug 16, 2023 | 14.77 | 14.83 | 14.77 | 14.78 | 11,407 | +0.01(+0.07%) |
Aug 15, 2023 | 14.85 | 14.89 | 14.76 | 14.77 | 10,418 | -0.09(-0.58%) |
Aug 14, 2023 | 14.82 | 14.86 | 14.80 | 14.85 | 6,904 | -0.03(-0.19%) |
Aug 11, 2023 | 14.87 | 15.26 | 14.83 | 14.88 | 10,150 | +0.03(+0.23%) |
Aug 10, 2023 | 14.75 | 14.90 | 14.75 | 14.85 | 7,980 | -0.02(-0.16%) |
Aug 09, 2023 | 14.89 | 14.92 | 14.82 | 14.87 | 13,790 | +0.05(+0.32%) |
Aug 08, 2023 | 14.86 | 14.88 | 14.81 | 14.82 | 15,836 | +0.01(+0.07%) |
Aug 07, 2023 | 14.77 | 15.34 | 14.76 | 14.81 | 21,495 | +0.00(+0.00%) |
Aug 04, 2023 | 14.82 | 14.90 | 14.78 | 14.81 | 12,681 | -0.01(-0.07%) |
Aug 03, 2023 | 14.97 | 15.35 | 14.76 | 14.82 | 18,523 | -0.27(-1.79%) |
Aug 02, 2023 | 15.05 | 15.11 | 15.05 | 15.09 | 15,670 | -0.02(-0.16%) |
Aug 01, 2023 | 15.14 | 15.14 | 15.09 | 15.12 | 15,406 | -0.11(-0.73%) |
Jul 31, 2023 | 15.13 | 15.31 | 15.11 | 15.23 | 14,443 | +0.02(+0.13%) |
Jul 28, 2023 | 15.16 | 15.26 | 15.15 | 15.21 | 15,326 | -0.01(-0.06%) |
Jul 27, 2023 | 15.16 | 15.31 | 14.95 | 15.22 | 43,659 | +0.08(+0.51%) |
Jul 26, 2023 | 15.20 | 15.26 | 15.01 | 15.14 | 11,911 | -0.11(-0.69%) |
Jul 25, 2023 | 14.92 | 15.39 | 14.92 | 15.25 | 41,316 | +0.28(+1.86%) |
Jul 24, 2023 | 15.03 | 15.04 | 14.90 | 14.97 | 15,977 | +0.00(+0.00%) |
Jul 21, 2023 | 15.05 | 15.14 | 14.97 | 14.97 | 13,395 | -0.02(-0.13%) |
Jul 20, 2023 | 15.02 | 15.08 | 14.98 | 14.99 | 20,848 | -0.10(-0.64%) |
Jul 19, 2023 | 14.97 | 15.10 | 14.97 | 15.08 | 9,948 | +0.08(+0.51%) |
Jul 18, 2023 | 15.04 | 15.05 | 15.00 | 15.01 | 12,497 | +0.02(+0.13%) |
Jul 17, 2023 | 14.99 | 15.00 | 14.97 | 14.99 | 13,211 | -0.02(-0.13%) |
Jul 14, 2023 | 14.98 | 15.03 | 14.98 | 15.01 | 6,331 | -0.03(-0.19%) |
Jul 13, 2023 | 15.12 | 15.43 | 14.99 | 15.04 | 24,303 | +0.01(+0.06%) |
Jul 12, 2023 | 14.98 | 15.05 | 14.97 | 15.03 | 13,051 | +0.10(+0.64%) |
Jul 11, 2023 | 14.95 | 15.59 | 14.93 | 14.93 | 9,876 | +0.05(+0.32%) |
Jul 10, 2023 | 14.83 | 15.02 | 14.83 | 14.88 | 7,771 | -0.04(-0.26%) |
Jul 07, 2023 | 14.96 | 15.02 | 14.85 | 14.92 | 6,419 | -0.12(-0.77%) |
Jul 06, 2023 | 14.77 | 15.04 | 14.73 | 15.04 | 6,455 | +0.21(+1.42%) |
Jul 05, 2023 | 14.81 | 14.83 | 14.81 | 14.82 | 12,849 | +0.04(+0.26%) |