Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.89 | 18.27 | 17.59 | 17.90 | 34,787 | +0.07(+0.39%) |
Sep 28, 2023 | 17.30 | 17.99 | 17.26 | 17.83 | 17,983 | +0.47(+2.71%) |
Sep 27, 2023 | 17.65 | 17.65 | 17.16 | 17.36 | 18,125 | -0.15(-0.86%) |
Sep 26, 2023 | 18.01 | 19.07 | 17.37 | 17.51 | 22,446 | -0.52(-2.88%) |
Sep 25, 2023 | 18.29 | 18.22 | 17.87 | 18.03 | 37,322 | -0.32(-1.74%) |
Sep 22, 2023 | 19.13 | 19.13 | 18.25 | 18.35 | 19,739 | -0.64(-3.37%) |
Sep 21, 2023 | 19.40 | 19.58 | 18.81 | 18.99 | 19,976 | -0.54(-2.76%) |
Sep 20, 2023 | 20.09 | 20.09 | 19.47 | 19.53 | 21,279 | -0.44(-2.20%) |
Sep 19, 2023 | 20.18 | 20.36 | 19.88 | 19.97 | 19,332 | -0.23(-1.14%) |
Sep 18, 2023 | 20.23 | 20.61 | 20.18 | 20.20 | 23,684 | -0.23(-1.13%) |
Sep 15, 2023 | 20.89 | 20.89 | 20.04 | 20.43 | 101,010 | -0.59(-2.81%) |
Sep 14, 2023 | 20.17 | 21.02 | 19.87 | 21.02 | 45,463 | +0.90(+4.47%) |
Sep 13, 2023 | 20.56 | 20.77 | 20.00 | 20.12 | 61,656 | -0.33(-1.61%) |
Sep 12, 2023 | 21.40 | 21.41 | 20.25 | 20.45 | 35,068 | -1.20(-5.54%) |
Sep 11, 2023 | 21.28 | 22.31 | 21.26 | 21.65 | 40,436 | +0.38(+1.79%) |
Sep 08, 2023 | 21.91 | 21.91 | 21.18 | 21.27 | 38,845 | -0.71(-3.23%) |
Sep 07, 2023 | 21.38 | 22.25 | 21.38 | 21.98 | 44,859 | +0.53(+2.47%) |
Sep 06, 2023 | 21.90 | 22.12 | 21.22 | 21.45 | 20,709 | -0.36(-1.65%) |
Sep 05, 2023 | 21.63 | 21.98 | 21.14 | 21.81 | 39,400 | -0.09(-0.41%) |
Sep 01, 2023 | 21.45 | 22.19 | 21.32 | 21.90 | 38,285 | +0.44(+2.05%) |
Aug 31, 2023 | 19.67 | 22.06 | 19.67 | 21.46 | 59,539 | +1.15(+5.66%) |
Aug 30, 2023 | 20.11 | 20.61 | 19.38 | 20.31 | 69,012 | +0.15(+0.74%) |
Aug 29, 2023 | 20.45 | 20.51 | 19.86 | 20.16 | 24,650 | -0.19(-0.93%) |
Aug 28, 2023 | 20.26 | 20.65 | 20.00 | 20.35 | 61,847 | +0.14(+0.69%) |
Aug 25, 2023 | 19.99 | 20.96 | 19.86 | 20.21 | 49,100 | +0.17(+0.85%) |
Aug 24, 2023 | 19.91 | 20.08 | 18.85 | 20.04 | 86,383 | +0.65(+3.35%) |
Aug 23, 2023 | 20.49 | 20.49 | 19.12 | 19.39 | 52,440 | -1.15(-5.60%) |
Aug 22, 2023 | 20.52 | 20.82 | 19.69 | 20.54 | 32,246 | +0.09(+0.44%) |
Aug 21, 2023 | 20.44 | 20.70 | 20.08 | 20.45 | 31,869 | +0.09(+0.44%) |
Aug 18, 2023 | 20.03 | 20.73 | 20.03 | 20.36 | 28,082 | +0.08(+0.39%) |
Aug 17, 2023 | 21.52 | 21.53 | 20.26 | 20.28 | 34,317 | -1.17(-5.45%) |
Aug 16, 2023 | 22.32 | 22.97 | 21.33 | 21.45 | 50,938 | -0.59(-2.68%) |
Aug 15, 2023 | 21.83 | 22.55 | 21.38 | 22.04 | 45,378 | -0.01(-0.05%) |
Aug 14, 2023 | 20.00 | 22.22 | 19.83 | 22.05 | 93,352 | +1.96(+9.76%) |
Aug 11, 2023 | 18.50 | 21.16 | 18.50 | 20.09 | 116,804 | +1.70(+9.24%) |
Aug 10, 2023 | 18.09 | 18.87 | 17.77 | 18.39 | 65,931 | +0.50(+2.79%) |
Aug 09, 2023 | 20.00 | 20.00 | 15.63 | 17.89 | 155,307 | -4.43(-19.85%) |
Aug 08, 2023 | 21.98 | 22.44 | 21.60 | 22.32 | 27,914 | +0.01(+0.04%) |
Aug 07, 2023 | 22.85 | 22.85 | 21.92 | 22.31 | 27,950 | -0.28(-1.24%) |
Aug 04, 2023 | 21.83 | 22.83 | 21.83 | 22.59 | 31,104 | +0.28(+1.26%) |
Aug 03, 2023 | 21.85 | 22.44 | 21.77 | 22.31 | 16,015 | -0.02(-0.09%) |
Aug 02, 2023 | 22.28 | 22.37 | 21.82 | 22.33 | 31,028 | -0.10(-0.45%) |
Aug 01, 2023 | 22.60 | 22.72 | 22.12 | 22.43 | 18,178 | -0.29(-1.28%) |
Jul 31, 2023 | 22.41 | 23.30 | 22.41 | 22.72 | 20,776 | +0.39(+1.75%) |
Jul 28, 2023 | 22.84 | 23.10 | 21.97 | 22.33 | 20,998 | -0.26(-1.15%) |
Jul 27, 2023 | 23.39 | 23.51 | 22.50 | 22.59 | 31,109 | -0.79(-3.38%) |
Jul 26, 2023 | 22.77 | 23.38 | 22.75 | 23.38 | 22,271 | +0.52(+2.27%) |
Jul 25, 2023 | 22.82 | 23.87 | 22.25 | 22.86 | 42,657 | +0.01(+0.04%) |
Jul 24, 2023 | 22.83 | 23.06 | 22.66 | 22.85 | 24,233 | -0.01(-0.04%) |
Jul 21, 2023 | 22.46 | 22.86 | 22.29 | 22.86 | 40,751 | +0.47(+2.10%) |
Jul 20, 2023 | 23.89 | 24.02 | 22.20 | 22.39 | 43,498 | -1.52(-6.36%) |
Jul 19, 2023 | 23.03 | 24.33 | 23.03 | 23.91 | 63,086 | +0.94(+4.09%) |
Jul 18, 2023 | 23.09 | 23.23 | 22.61 | 22.97 | 52,606 | -0.13(-0.56%) |
Jul 17, 2023 | 23.98 | 24.03 | 22.90 | 23.10 | 63,675 | -0.74(-3.10%) |
Jul 14, 2023 | 24.14 | 24.28 | 23.71 | 23.84 | 86,391 | -0.36(-1.49%) |
Jul 13, 2023 | 24.23 | 24.39 | 24.10 | 24.20 | 45,730 | -0.05(-0.21%) |
Jul 12, 2023 | 24.00 | 24.30 | 23.91 | 24.25 | 60,000 | +0.49(+2.06%) |
Jul 11, 2023 | 23.27 | 23.86 | 23.20 | 23.76 | 52,715 | +0.43(+1.84%) |
Jul 10, 2023 | 21.91 | 23.43 | 21.88 | 23.33 | 48,106 | +1.30(+5.90%) |
Jul 07, 2023 | 21.54 | 22.38 | 21.54 | 22.03 | 64,463 | +0.43(+1.99%) |
Jul 06, 2023 | 20.86 | 21.68 | 20.58 | 21.60 | 98,689 | +0.61(+2.91%) |
Jul 05, 2023 | 21.54 | 22.28 | 20.84 | 20.99 | 71,816 | -0.60(-2.78%) |