Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.89 | 14.97 | 14.57 | 14.70 | 11,737 | +0.00(+0.00%) |
Sep 28, 2023 | 14.57 | 14.70 | 14.56 | 14.70 | 27,279 | +0.12(+0.81%) |
Sep 27, 2023 | 14.76 | 14.80 | 14.42 | 14.58 | 41,647 | -0.34(-2.26%) |
Sep 26, 2023 | 15.19 | 15.20 | 14.87 | 14.91 | 48,038 | -0.33(-2.14%) |
Sep 25, 2023 | 15.35 | 15.27 | 15.23 | 15.24 | 40,032 | -0.18(-1.16%) |
Sep 22, 2023 | 15.60 | 15.75 | 15.42 | 15.42 | 11,668 | -0.09(-0.57%) |
Sep 21, 2023 | 15.65 | 15.66 | 15.45 | 15.51 | 35,392 | -0.51(-3.15%) |
Sep 20, 2023 | 15.76 | 16.19 | 15.76 | 16.01 | 13,238 | +0.28(+1.76%) |
Sep 19, 2023 | 16.04 | 16.04 | 15.69 | 15.74 | 11,734 | -0.15(-0.93%) |
Sep 18, 2023 | 15.85 | 15.90 | 15.74 | 15.88 | 9,192 | +0.09(+0.56%) |
Sep 15, 2023 | 15.87 | 15.92 | 15.77 | 15.80 | 31,169 | +0.26(+1.67%) |
Sep 14, 2023 | 15.28 | 15.63 | 15.28 | 15.54 | 43,118 | +0.31(+2.01%) |
Sep 13, 2023 | 15.32 | 15.39 | 15.23 | 15.23 | 10,948 | -0.14(-0.90%) |
Sep 12, 2023 | 15.23 | 15.50 | 15.20 | 15.37 | 8,814 | +0.04(+0.27%) |
Sep 11, 2023 | 15.45 | 15.51 | 15.29 | 15.33 | 7,774 | +0.15(+0.97%) |
Sep 08, 2023 | 15.22 | 15.41 | 15.18 | 15.18 | 17,883 | -0.04(-0.26%) |
Sep 07, 2023 | 15.21 | 15.29 | 15.16 | 15.22 | 21,895 | -0.09(-0.58%) |
Sep 06, 2023 | 15.26 | 15.43 | 15.23 | 15.31 | 18,300 | -0.02(-0.13%) |
Sep 05, 2023 | 15.77 | 15.77 | 15.33 | 15.33 | 43,356 | -0.71(-4.44%) |
Sep 01, 2023 | 16.33 | 16.34 | 15.98 | 16.04 | 13,480 | -0.06(-0.40%) |
Aug 31, 2023 | 16.37 | 16.37 | 16.01 | 16.11 | 16,151 | -0.24(-1.48%) |
Aug 30, 2023 | 16.44 | 16.56 | 16.31 | 16.35 | 16,523 | +0.01(+0.06%) |
Aug 29, 2023 | 15.89 | 16.34 | 15.89 | 16.34 | 28,061 | +0.25(+1.54%) |
Aug 28, 2023 | 15.79 | 16.16 | 15.77 | 16.09 | 124,345 | +0.35(+2.20%) |
Aug 25, 2023 | 15.87 | 15.97 | 15.57 | 15.75 | 116,331 | -0.16(-1.00%) |
Aug 24, 2023 | 15.81 | 16.06 | 15.73 | 15.90 | 81,970 | +0.02(+0.10%) |
Aug 23, 2023 | 15.42 | 15.96 | 15.42 | 15.89 | 33,285 | +0.62(+4.05%) |
Aug 22, 2023 | 15.17 | 15.27 | 15.14 | 15.27 | 23,936 | +0.16(+1.05%) |
Aug 21, 2023 | 15.01 | 15.11 | 14.87 | 15.11 | 23,987 | +0.19(+1.26%) |
Aug 18, 2023 | 14.96 | 15.00 | 14.85 | 14.92 | 27,446 | -0.07(-0.46%) |
Aug 17, 2023 | 15.12 | 15.16 | 14.90 | 14.99 | 41,283 | -0.21(-1.41%) |
Aug 16, 2023 | 15.46 | 15.46 | 15.16 | 15.21 | 25,746 | -0.21(-1.37%) |
Aug 15, 2023 | 15.84 | 15.84 | 15.40 | 15.42 | 11,953 | -0.41(-2.57%) |
Aug 14, 2023 | 15.96 | 15.96 | 15.70 | 15.83 | 18,443 | -0.38(-2.32%) |
Aug 11, 2023 | 15.93 | 16.22 | 15.93 | 16.20 | 18,307 | +0.17(+1.05%) |
Aug 10, 2023 | 16.03 | 16.16 | 15.99 | 16.03 | 4,507 | +0.04(+0.25%) |
Aug 09, 2023 | 15.94 | 15.99 | 15.81 | 15.99 | 23,231 | +0.03(+0.18%) |
Aug 08, 2023 | 16.00 | 16.00 | 15.86 | 15.96 | 12,951 | -0.21(-1.29%) |
Aug 07, 2023 | 16.33 | 16.36 | 16.12 | 16.17 | 34,478 | -0.21(-1.27%) |
Aug 04, 2023 | 16.35 | 16.51 | 16.10 | 16.38 | 61,369 | +0.19(+1.19%) |
Aug 03, 2023 | 16.25 | 16.25 | 16.13 | 16.19 | 9,708 | -0.06(-0.39%) |
Aug 02, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 12,594 | -0.41(-2.44%) |
Aug 01, 2023 | 17.08 | 17.08 | 16.66 | 16.66 | 30,374 | -0.75(-4.32%) |
Jul 31, 2023 | 17.06 | 17.55 | 17.06 | 17.41 | 16,614 | +0.33(+1.91%) |
Jul 28, 2023 | 16.97 | 17.10 | 16.89 | 17.08 | 16,407 | +0.28(+1.65%) |
Jul 27, 2023 | 17.20 | 17.26 | 16.81 | 16.81 | 56,015 | -0.82(-4.64%) |
Jul 26, 2023 | 17.69 | 17.71 | 17.49 | 17.62 | 8,667 | -0.04(-0.25%) |
Jul 25, 2023 | 17.40 | 17.74 | 17.40 | 17.67 | 8,260 | +0.27(+1.54%) |
Jul 24, 2023 | 17.39 | 17.47 | 17.25 | 17.40 | 20,918 | -0.02(-0.11%) |
Jul 21, 2023 | 17.48 | 17.54 | 17.39 | 17.42 | 18,845 | -0.08(-0.45%) |
Jul 20, 2023 | 17.76 | 17.88 | 17.47 | 17.50 | 66,099 | -0.32(-1.78%) |
Jul 19, 2023 | 17.84 | 17.90 | 17.77 | 17.82 | 17,547 | -0.10(-0.55%) |
Jul 18, 2023 | 17.74 | 18.07 | 17.74 | 17.91 | 22,297 | +0.36(+2.03%) |
Jul 17, 2023 | 17.48 | 17.61 | 17.25 | 17.56 | 13,398 | +0.02(+0.11%) |
Jul 14, 2023 | 17.70 | 17.73 | 17.49 | 17.54 | 23,170 | -0.09(-0.53%) |
Jul 13, 2023 | 17.56 | 17.66 | 17.48 | 17.63 | 28,074 | +0.24(+1.40%) |
Jul 12, 2023 | 16.89 | 17.41 | 16.89 | 17.39 | 29,986 | +0.85(+5.15%) |
Jul 11, 2023 | 16.60 | 16.65 | 16.46 | 16.54 | 30,270 | +0.15(+0.91%) |
Jul 10, 2023 | 15.95 | 16.42 | 15.91 | 16.39 | 37,342 | +0.36(+2.22%) |
Jul 07, 2023 | 15.85 | 16.20 | 15.85 | 16.03 | 29,894 | +0.23(+1.44%) |
Jul 06, 2023 | 16.02 | 16.02 | 15.73 | 15.81 | 20,980 | -0.42(-2.57%) |
Jul 05, 2023 | 16.67 | 16.83 | 16.21 | 16.22 | 34,565 | -0.41(-2.44%) |