Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.94 | 13.95 | 13.94 | 13.95 | 1,770 | +0.09(+0.64%) |
Sep 28, 2023 | 13.84 | 13.86 | 13.83 | 13.86 | 240 | +0.06(+0.41%) |
Sep 27, 2023 | 13.83 | 13.83 | 13.81 | 13.81 | 561 | +0.00(+0.03%) |
Sep 26, 2023 | 13.80 | 13.80 | 13.77 | 13.80 | 403 | -0.25(-1.80%) |
Sep 25, 2023 | 14.04 | 14.05 | 14.04 | 14.05 | 447 | -0.00(-0.02%) |
Sep 22, 2023 | 14.13 | 14.13 | 14.06 | 14.06 | 1,319 | +0.26(+1.87%) |
Sep 21, 2023 | 13.84 | 13.85 | 13.80 | 13.80 | 3,136 | -0.46(-3.26%) |
Sep 20, 2023 | 14.42 | 14.43 | 14.27 | 14.27 | 5,399 | -0.23(-1.57%) |
Sep 19, 2023 | 14.54 | 14.54 | 14.47 | 14.49 | 935 | -0.18(-1.21%) |
Sep 18, 2023 | 14.68 | 14.68 | 14.67 | 14.67 | 3,175 | -0.05(-0.31%) |
Sep 15, 2023 | 14.78 | 14.78 | 14.72 | 14.72 | 1,443 | -0.07(-0.50%) |
Sep 14, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 6,779 | +0.07(+0.49%) |
Sep 13, 2023 | 14.72 | 14.74 | 14.71 | 14.72 | 693 | -0.11(-0.74%) |
Sep 12, 2023 | 14.87 | 14.94 | 14.83 | 14.83 | 2,558 | -0.01(-0.07%) |
Sep 11, 2023 | 14.81 | 14.86 | 14.80 | 14.84 | 4,380 | +0.24(+1.65%) |
Sep 08, 2023 | 14.57 | 14.60 | 14.57 | 14.60 | 1,221 | -0.05(-0.37%) |
Sep 07, 2023 | 14.64 | 14.66 | 14.61 | 14.65 | 8,006 | -0.28(-1.85%) |
Sep 06, 2023 | 14.91 | 14.93 | 14.91 | 14.93 | 941 | -0.01(-0.07%) |
Sep 05, 2023 | 14.92 | 14.94 | 14.92 | 14.94 | 630 | -0.16(-1.05%) |
Sep 01, 2023 | 15.11 | 15.18 | 15.04 | 15.10 | 10,243 | +0.29(+1.93%) |
Aug 31, 2023 | 14.74 | 14.92 | 14.74 | 14.81 | 8,071 | -0.15(-1.01%) |
Aug 30, 2023 | 14.72 | 14.98 | 14.72 | 14.96 | 3,364 | -0.02(-0.12%) |
Aug 29, 2023 | 14.71 | 14.98 | 14.71 | 14.98 | 2,003 | +0.39(+2.67%) |
Aug 28, 2023 | 14.55 | 14.59 | 14.55 | 14.59 | 2,427 | +0.23(+1.62%) |
Aug 25, 2023 | 14.30 | 14.36 | 14.30 | 14.36 | 5,242 | +0.03(+0.21%) |
Aug 24, 2023 | 14.55 | 14.56 | 14.33 | 14.33 | 2,968 | -0.19(-1.27%) |
Aug 23, 2023 | 14.53 | 14.54 | 14.50 | 14.51 | 54,371 | +0.22(+1.50%) |
Aug 22, 2023 | 14.38 | 14.38 | 14.28 | 14.30 | 1,981 | -0.01(-0.06%) |
Aug 21, 2023 | 14.16 | 14.31 | 14.16 | 14.31 | 967 | +0.03(+0.24%) |
Aug 18, 2023 | 14.17 | 14.27 | 14.17 | 14.27 | 5,894 | -0.15(-1.01%) |
Aug 17, 2023 | 14.76 | 14.76 | 14.42 | 14.42 | 819 | -0.19(-1.30%) |
Aug 16, 2023 | 14.69 | 14.83 | 14.61 | 14.61 | 2,212 | -0.05(-0.31%) |
Aug 15, 2023 | 14.63 | 14.65 | 14.57 | 14.65 | 1,182 | -0.30(-2.00%) |
Aug 14, 2023 | 14.86 | 14.95 | 14.86 | 14.95 | 2,948 | -0.07(-0.48%) |
Aug 11, 2023 | 15.03 | 15.11 | 14.99 | 15.03 | 7,754 | -0.32(-2.09%) |
Aug 10, 2023 | 15.32 | 15.37 | 15.32 | 15.35 | 1,456 | +0.10(+0.66%) |
Aug 09, 2023 | 15.34 | 15.34 | 15.20 | 15.25 | 1,442 | +0.02(+0.13%) |
Aug 08, 2023 | 15.08 | 15.23 | 15.08 | 15.23 | 2,979 | -0.33(-2.11%) |
Aug 07, 2023 | 15.70 | 15.70 | 15.48 | 15.55 | 3,268 | +0.06(+0.41%) |
Aug 04, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 154 | -0.07(-0.47%) |
Aug 03, 2023 | 15.36 | 15.56 | 15.36 | 15.56 | 725 | +0.32(+2.07%) |
Aug 02, 2023 | 15.23 | 15.25 | 15.22 | 15.25 | 903 | -0.59(-3.70%) |
Aug 01, 2023 | 15.71 | 15.87 | 15.71 | 15.83 | 2,123 | -0.14(-0.87%) |
Jul 31, 2023 | 15.93 | 16.00 | 15.92 | 15.97 | 5,275 | +0.19(+1.20%) |
Jul 28, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 176 | +0.63(+4.18%) |
Jul 27, 2023 | 15.42 | 15.42 | 15.11 | 15.15 | 3,424 | -0.13(-0.87%) |
Jul 26, 2023 | 15.24 | 15.35 | 15.24 | 15.28 | 1,424 | +0.05(+0.34%) |
Jul 25, 2023 | 15.24 | 15.24 | 15.23 | 15.23 | 276 | +0.01(+0.05%) |
Jul 24, 2023 | 15.11 | 15.23 | 15.11 | 15.22 | 1,329 | +0.24(+1.62%) |
Jul 21, 2023 | 14.99 | 15.04 | 14.97 | 14.98 | 4,578 | +0.11(+0.76%) |
Jul 20, 2023 | 14.89 | 14.90 | 14.87 | 14.87 | 291 | -0.13(-0.89%) |
Jul 19, 2023 | 15.02 | 15.02 | 15.00 | 15.00 | 1,672 | +0.02(+0.16%) |
Jul 18, 2023 | 15.03 | 15.06 | 14.95 | 14.98 | 3,685 | -0.28(-1.86%) |
Jul 17, 2023 | 15.15 | 15.27 | 15.15 | 15.26 | 3,215 | +0.08(+0.53%) |
Jul 14, 2023 | 15.19 | 15.19 | 15.18 | 15.18 | 674 | -0.25(-1.59%) |
Jul 13, 2023 | 15.30 | 15.45 | 15.29 | 15.43 | 4,035 | +0.41(+2.72%) |
Jul 12, 2023 | 14.86 | 15.02 | 14.86 | 15.02 | 1,562 | +0.52(+3.61%) |
Jul 11, 2023 | 14.25 | 14.49 | 14.25 | 14.49 | 1,134 | +0.25(+1.78%) |
Jul 10, 2023 | 14.17 | 14.24 | 14.17 | 14.24 | 993 | +0.00(+0.00%) |
Jul 07, 2023 | 14.14 | 14.27 | 14.14 | 14.24 | 11,473 | +0.21(+1.50%) |
Jul 06, 2023 | 14.19 | 14.19 | 13.98 | 14.03 | 2,459 | -0.41(-2.83%) |
Jul 05, 2023 | 14.44 | 14.44 | 14.38 | 14.44 | 2,026 | -0.17(-1.14%) |