Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.40 | 15.43 | 15.24 | 15.35 | 170,378 | +0.00(+0.00%) |
Sep 28, 2023 | 15.41 | 15.53 | 15.24 | 15.35 | 219,430 | -0.03(-0.19%) |
Sep 27, 2023 | 15.48 | 15.56 | 15.25 | 15.38 | 160,406 | +0.04(+0.26%) |
Sep 26, 2023 | 15.42 | 15.59 | 15.27 | 15.34 | 207,342 | -0.10(-0.64%) |
Sep 25, 2023 | 15.07 | 15.52 | 15.39 | 15.44 | 217,687 | +0.39(+2.57%) |
Sep 22, 2023 | 15.22 | 15.35 | 15.05 | 15.05 | 95,056 | -0.15(-0.98%) |
Sep 21, 2023 | 14.95 | 15.43 | 14.95 | 15.20 | 260,801 | +0.24(+1.59%) |
Sep 20, 2023 | 15.02 | 15.12 | 14.95 | 14.97 | 418,362 | -0.02(-0.13%) |
Sep 19, 2023 | 15.04 | 15.08 | 14.89 | 14.99 | 169,452 | +0.04(+0.27%) |
Sep 18, 2023 | 14.80 | 15.02 | 14.76 | 14.95 | 125,610 | +0.20(+1.34%) |
Sep 15, 2023 | 14.76 | 14.86 | 14.63 | 14.75 | 451,123 | -0.01(-0.07%) |
Sep 14, 2023 | 14.74 | 15.05 | 14.63 | 14.76 | 221,689 | +0.17(+1.15%) |
Sep 13, 2023 | 14.52 | 14.61 | 14.33 | 14.59 | 185,876 | +0.07(+0.48%) |
Sep 12, 2023 | 14.56 | 14.69 | 14.49 | 14.52 | 237,459 | -0.10(-0.68%) |
Sep 11, 2023 | 14.62 | 14.76 | 14.56 | 14.62 | 111,719 | +0.03(+0.20%) |
Sep 08, 2023 | 14.70 | 14.70 | 14.51 | 14.59 | 194,940 | -0.15(-1.01%) |
Sep 07, 2023 | 14.92 | 14.92 | 14.49 | 14.74 | 275,862 | -0.20(-1.33%) |
Sep 06, 2023 | 15.07 | 15.07 | 14.82 | 14.94 | 225,580 | -0.06(-0.40%) |
Sep 05, 2023 | 14.95 | 15.12 | 14.85 | 15.00 | 198,548 | -0.06(-0.39%) |
Sep 01, 2023 | 15.04 | 15.16 | 14.97 | 15.05 | 110,734 | +0.01(+0.07%) |
Aug 31, 2023 | 15.41 | 15.59 | 15.00 | 15.04 | 219,455 | -0.34(-2.19%) |
Aug 30, 2023 | 15.12 | 15.38 | 15.06 | 15.38 | 214,386 | +0.27(+1.77%) |
Aug 29, 2023 | 15.16 | 15.17 | 15.01 | 15.11 | 298,671 | -0.06(-0.39%) |
Aug 28, 2023 | 15.11 | 15.35 | 15.11 | 15.17 | 102,814 | -0.05(-0.33%) |
Aug 25, 2023 | 15.33 | 15.38 | 15.18 | 15.22 | 116,746 | -0.04(-0.26%) |
Aug 24, 2023 | 15.39 | 15.47 | 15.20 | 15.26 | 157,299 | -0.19(-1.22%) |
Aug 23, 2023 | 15.52 | 15.53 | 15.31 | 15.45 | 144,867 | +0.01(+0.06%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.22 | 15.44 | 186,763 | +0.02(+0.13%) |
Aug 21, 2023 | 15.99 | 16.01 | 15.42 | 15.42 | 227,302 | -0.57(-3.58%) |
Aug 18, 2023 | 15.85 | 16.02 | 15.85 | 15.99 | 222,675 | +0.09(+0.56%) |
Aug 17, 2023 | 15.95 | 16.00 | 15.62 | 15.90 | 405,291 | -0.04(-0.25%) |
Aug 16, 2023 | 15.89 | 16.02 | 15.88 | 15.94 | 96,478 | +0.03(+0.19%) |
Aug 15, 2023 | 15.91 | 15.98 | 15.83 | 15.91 | 104,038 | -0.06(-0.37%) |
Aug 14, 2023 | 15.98 | 16.02 | 15.85 | 15.97 | 111,912 | -0.07(-0.43%) |
Aug 11, 2023 | 16.02 | 16.11 | 15.97 | 16.04 | 97,764 | -0.07(-0.43%) |
Aug 10, 2023 | 16.21 | 16.31 | 16.06 | 16.11 | 142,997 | -0.06(-0.37%) |
Aug 09, 2023 | 16.21 | 16.29 | 16.12 | 16.17 | 186,650 | -0.07(-0.42%) |
Aug 08, 2023 | 16.16 | 16.39 | 16.14 | 16.24 | 244,855 | -0.03(-0.18%) |
Aug 07, 2023 | 16.19 | 16.52 | 16.19 | 16.27 | 482,608 | +0.24(+1.48%) |
Aug 04, 2023 | 16.03 | 16.25 | 15.98 | 16.03 | 288,626 | +0.00(+0.00%) |
Aug 03, 2023 | 15.83 | 16.08 | 15.76 | 16.03 | 281,671 | +0.19(+1.18%) |
Aug 02, 2023 | 15.78 | 16.32 | 15.69 | 15.85 | 522,751 | +0.33(+2.10%) |
Aug 01, 2023 | 15.31 | 15.55 | 15.19 | 15.52 | 217,208 | +0.14(+0.90%) |
Jul 31, 2023 | 15.15 | 15.49 | 15.15 | 15.38 | 267,151 | +0.28(+1.83%) |
Jul 28, 2023 | 14.85 | 15.17 | 14.85 | 15.11 | 176,584 | +0.26(+1.73%) |
Jul 27, 2023 | 15.06 | 15.16 | 14.78 | 14.85 | 260,369 | -0.08(-0.53%) |
Jul 26, 2023 | 14.85 | 14.99 | 14.69 | 14.93 | 742,892 | +0.14(+0.93%) |
Jul 25, 2023 | 14.81 | 14.82 | 14.59 | 14.79 | 135,237 | +0.05(+0.33%) |
Jul 24, 2023 | 14.84 | 15.20 | 14.71 | 14.74 | 239,086 | +0.04(+0.27%) |
Jul 21, 2023 | 14.78 | 14.79 | 14.54 | 14.70 | 145,736 | -0.02(-0.13%) |
Jul 20, 2023 | 14.69 | 14.79 | 14.53 | 14.72 | 102,030 | +0.04(+0.27%) |
Jul 19, 2023 | 14.69 | 14.80 | 14.50 | 14.68 | 204,368 | -0.01(-0.07%) |
Jul 18, 2023 | 14.74 | 15.01 | 14.38 | 14.69 | 225,891 | -0.10(-0.67%) |
Jul 17, 2023 | 14.97 | 15.05 | 14.71 | 14.79 | 163,466 | -0.15(-0.99%) |
Jul 14, 2023 | 15.13 | 15.13 | 14.85 | 14.94 | 196,898 | -0.23(-1.50%) |
Jul 13, 2023 | 15.09 | 15.38 | 15.03 | 15.16 | 175,544 | +0.14(+0.92%) |
Jul 12, 2023 | 15.04 | 15.16 | 15.01 | 15.03 | 252,629 | +0.13(+0.86%) |
Jul 11, 2023 | 14.74 | 14.97 | 14.74 | 14.90 | 232,477 | +0.21(+1.41%) |
Jul 10, 2023 | 14.48 | 14.77 | 14.48 | 14.69 | 262,711 | +0.18(+1.22%) |
Jul 07, 2023 | 14.43 | 14.75 | 14.40 | 14.51 | 272,957 | +0.17(+1.17%) |
Jul 06, 2023 | 14.48 | 14.53 | 14.21 | 14.35 | 234,391 | -0.25(-1.69%) |
Jul 05, 2023 | 14.70 | 14.70 | 14.48 | 14.59 | 248,088 | -0.16(-1.07%) |