Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.25 | 15.40 | 14.73 | 14.99 | 441,393 | -0.15(-0.99%) |
Sep 28, 2023 | 15.51 | 15.52 | 15.00 | 15.14 | 379,232 | -0.08(-0.53%) |
Sep 27, 2023 | 15.75 | 15.99 | 15.16 | 15.22 | 452,857 | -0.46(-2.93%) |
Sep 26, 2023 | 16.00 | 16.33 | 15.61 | 15.68 | 418,358 | -0.36(-2.24%) |
Sep 25, 2023 | 15.58 | 16.24 | 15.95 | 16.04 | 514,740 | +0.33(+2.10%) |
Sep 22, 2023 | 15.75 | 16.14 | 15.30 | 15.71 | 599,403 | +0.03(+0.19%) |
Sep 21, 2023 | 15.23 | 16.14 | 15.03 | 15.68 | 733,182 | -0.30(-1.88%) |
Sep 20, 2023 | 16.54 | 16.60 | 15.94 | 15.98 | 640,751 | -0.44(-2.68%) |
Sep 19, 2023 | 16.50 | 16.69 | 16.22 | 16.42 | 568,079 | -0.10(-0.61%) |
Sep 18, 2023 | 16.82 | 16.82 | 16.20 | 16.52 | 874,915 | -0.40(-2.36%) |
Sep 15, 2023 | 17.18 | 17.29 | 16.72 | 16.92 | 1,113,598 | -0.24(-1.40%) |
Sep 14, 2023 | 17.83 | 18.02 | 17.12 | 17.16 | 458,332 | -0.63(-3.54%) |
Sep 13, 2023 | 17.57 | 17.98 | 17.57 | 17.79 | 478,750 | +0.21(+1.19%) |
Sep 12, 2023 | 18.68 | 18.92 | 17.56 | 17.58 | 543,084 | -1.10(-5.89%) |
Sep 11, 2023 | 18.61 | 19.23 | 18.52 | 18.68 | 474,467 | +0.08(+0.43%) |
Sep 08, 2023 | 18.51 | 18.90 | 18.37 | 18.60 | 398,940 | +0.01(+0.05%) |
Sep 07, 2023 | 18.99 | 19.18 | 18.23 | 18.59 | 573,171 | -0.49(-2.57%) |
Sep 06, 2023 | 18.96 | 19.63 | 18.77 | 19.08 | 704,892 | +0.48(+2.58%) |
Sep 05, 2023 | 19.52 | 19.58 | 18.45 | 18.60 | 499,544 | -1.09(-5.54%) |
Sep 01, 2023 | 19.46 | 19.76 | 19.28 | 19.69 | 464,383 | +0.37(+1.92%) |
Aug 31, 2023 | 20.39 | 20.41 | 19.27 | 19.32 | 612,001 | -1.01(-4.97%) |
Aug 30, 2023 | 20.31 | 20.47 | 20.03 | 20.33 | 467,421 | +0.06(+0.30%) |
Aug 29, 2023 | 20.24 | 20.43 | 19.81 | 20.27 | 506,135 | -0.02(-0.10%) |
Aug 28, 2023 | 20.42 | 20.73 | 20.17 | 20.29 | 464,402 | +0.11(+0.55%) |
Aug 25, 2023 | 20.77 | 20.82 | 19.70 | 20.18 | 778,327 | -0.49(-2.37%) |
Aug 24, 2023 | 21.59 | 21.59 | 20.59 | 20.67 | 618,701 | -1.05(-4.83%) |
Aug 23, 2023 | 21.71 | 22.15 | 21.29 | 21.72 | 822,136 | -0.10(-0.46%) |
Aug 22, 2023 | 21.60 | 22.16 | 21.26 | 21.82 | 647,340 | +0.19(+0.88%) |
Aug 21, 2023 | 21.18 | 21.70 | 20.90 | 21.63 | 612,312 | +0.38(+1.79%) |
Aug 18, 2023 | 20.67 | 21.30 | 20.53 | 21.25 | 677,406 | +0.49(+2.36%) |
Aug 17, 2023 | 20.31 | 20.84 | 19.95 | 20.76 | 544,735 | +0.56(+2.77%) |
Aug 16, 2023 | 19.87 | 20.30 | 19.84 | 20.20 | 548,316 | +0.30(+1.51%) |
Aug 15, 2023 | 19.72 | 20.04 | 19.72 | 19.90 | 437,090 | -0.02(-0.10%) |
Aug 14, 2023 | 19.61 | 19.96 | 19.42 | 19.92 | 341,318 | +0.17(+0.86%) |
Aug 11, 2023 | 19.65 | 19.81 | 19.42 | 19.75 | 559,971 | +0.01(+0.05%) |
Aug 10, 2023 | 20.48 | 20.61 | 19.74 | 19.74 | 553,459 | -0.65(-3.19%) |
Aug 09, 2023 | 20.09 | 20.53 | 19.72 | 20.39 | 454,357 | +0.30(+1.49%) |
Aug 08, 2023 | 20.35 | 20.35 | 19.56 | 20.09 | 483,549 | -0.39(-1.90%) |
Aug 07, 2023 | 21.23 | 21.25 | 20.39 | 20.48 | 483,268 | -0.76(-3.58%) |
Aug 04, 2023 | 21.00 | 21.27 | 20.31 | 21.24 | 1,094,548 | +0.11(+0.52%) |
Aug 03, 2023 | 22.14 | 22.54 | 20.99 | 21.13 | 806,004 | -0.94(-4.26%) |
Aug 02, 2023 | 22.94 | 23.17 | 21.12 | 22.07 | 1,457,238 | -0.84(-3.67%) |
Aug 01, 2023 | 22.84 | 23.36 | 22.40 | 22.91 | 992,654 | +0.07(+0.31%) |
Jul 31, 2023 | 23.32 | 23.46 | 22.46 | 22.84 | 861,744 | -0.31(-1.34%) |
Jul 28, 2023 | 22.89 | 23.27 | 22.22 | 23.15 | 852,478 | +0.76(+3.39%) |
Jul 27, 2023 | 23.12 | 23.19 | 22.15 | 22.39 | 704,101 | -0.73(-3.16%) |
Jul 26, 2023 | 22.00 | 23.74 | 21.81 | 23.12 | 1,676,927 | +1.21(+5.52%) |
Jul 25, 2023 | 20.43 | 22.00 | 20.10 | 21.91 | 1,233,890 | +1.44(+7.03%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.10 | 20.47 | 1,004,190 | +0.17(+0.84%) |
Jul 21, 2023 | 20.45 | 21.08 | 19.82 | 20.30 | 1,018,724 | -0.04(-0.17%) |
Jul 20, 2023 | 20.54 | 20.74 | 19.64 | 20.34 | 1,414,737 | -0.14(-0.71%) |
Jul 19, 2023 | 21.70 | 21.88 | 20.27 | 20.48 | 1,461,308 | -1.00(-4.66%) |
Jul 18, 2023 | 21.53 | 22.79 | 20.89 | 21.48 | 1,625,340 | -1.13(-5.00%) |
Jul 17, 2023 | 21.80 | 22.90 | 21.49 | 22.61 | 1,207,663 | +0.77(+3.53%) |
Jul 14, 2023 | 21.68 | 21.99 | 20.95 | 21.84 | 1,924,825 | +0.16(+0.74%) |
Jul 13, 2023 | 23.30 | 23.51 | 21.55 | 21.68 | 1,920,960 | -1.64(-7.03%) |
Jul 12, 2023 | 25.77 | 26.35 | 21.62 | 23.32 | 9,341,405 | -9.34(-28.61%) |
Jul 11, 2023 | 31.67 | 33.12 | 31.19 | 32.66 | 881,430 | +1.02(+3.22%) |
Jul 10, 2023 | 30.40 | 31.66 | 29.93 | 31.64 | 1,071,091 | +1.25(+4.10%) |
Jul 07, 2023 | 30.46 | 30.97 | 29.98 | 30.40 | 651,627 | -0.21(-0.69%) |
Jul 06, 2023 | 31.26 | 31.29 | 30.52 | 30.61 | 511,763 | -1.02(-3.22%) |
Jul 05, 2023 | 31.90 | 32.00 | 31.23 | 31.63 | 751,796 | -0.35(-1.09%) |