Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.13 | 18.60 | 18.10 | 18.22 | 279,873 | +0.12(+0.66%) |
Sep 28, 2023 | 17.97 | 18.37 | 17.54 | 18.10 | 216,542 | +0.03(+0.17%) |
Sep 27, 2023 | 17.68 | 18.10 | 17.52 | 18.07 | 232,204 | +0.55(+3.14%) |
Sep 26, 2023 | 17.54 | 17.75 | 17.31 | 17.52 | 190,159 | -0.11(-0.62%) |
Sep 25, 2023 | 17.56 | 17.66 | 17.53 | 17.63 | 256,147 | -0.01(-0.06%) |
Sep 22, 2023 | 17.61 | 17.86 | 17.49 | 17.64 | 236,145 | +0.09(+0.51%) |
Sep 21, 2023 | 18.15 | 18.15 | 17.28 | 17.55 | 358,732 | -0.70(-3.84%) |
Sep 20, 2023 | 17.52 | 18.42 | 17.49 | 18.25 | 598,420 | +0.91(+5.25%) |
Sep 19, 2023 | 17.71 | 17.71 | 17.22 | 17.34 | 202,792 | -0.42(-2.36%) |
Sep 18, 2023 | 17.31 | 17.90 | 17.27 | 17.76 | 261,914 | +0.40(+2.30%) |
Sep 15, 2023 | 17.24 | 17.42 | 16.85 | 17.36 | 438,803 | +0.13(+0.75%) |
Sep 14, 2023 | 17.29 | 17.34 | 17.02 | 17.23 | 136,674 | +0.02(+0.12%) |
Sep 13, 2023 | 17.60 | 17.60 | 17.04 | 17.21 | 198,371 | -0.39(-2.22%) |
Sep 12, 2023 | 17.55 | 17.62 | 17.45 | 17.60 | 174,056 | -0.06(-0.34%) |
Sep 11, 2023 | 17.58 | 17.67 | 17.29 | 17.66 | 172,420 | +0.26(+1.49%) |
Sep 08, 2023 | 17.54 | 17.60 | 17.20 | 17.40 | 128,447 | -0.12(-0.68%) |
Sep 07, 2023 | 17.39 | 17.55 | 17.14 | 17.52 | 141,540 | -0.11(-0.62%) |
Sep 06, 2023 | 18.00 | 18.05 | 17.45 | 17.63 | 209,562 | -0.38(-2.11%) |
Sep 05, 2023 | 18.10 | 18.13 | 17.54 | 18.01 | 327,016 | -0.16(-0.88%) |
Sep 01, 2023 | 17.54 | 18.17 | 17.34 | 18.17 | 431,636 | +0.75(+4.31%) |
Aug 31, 2023 | 17.51 | 17.75 | 17.23 | 17.42 | 280,922 | -0.09(-0.51%) |
Aug 30, 2023 | 17.30 | 17.62 | 17.18 | 17.51 | 177,995 | +0.16(+0.92%) |
Aug 29, 2023 | 17.00 | 17.46 | 16.43 | 17.35 | 170,146 | +0.35(+2.06%) |
Aug 28, 2023 | 17.20 | 17.30 | 16.65 | 17.00 | 184,282 | -0.04(-0.23%) |
Aug 25, 2023 | 17.30 | 17.47 | 16.68 | 17.04 | 180,907 | -0.17(-0.99%) |
Aug 24, 2023 | 17.75 | 17.98 | 17.12 | 17.21 | 266,226 | -0.46(-2.60%) |
Aug 23, 2023 | 16.80 | 17.67 | 16.64 | 17.67 | 398,246 | +0.95(+5.68%) |
Aug 22, 2023 | 16.49 | 17.13 | 16.46 | 16.72 | 578,768 | +0.41(+2.51%) |
Aug 21, 2023 | 15.73 | 16.34 | 15.60 | 16.31 | 288,976 | +0.58(+3.69%) |
Aug 18, 2023 | 14.98 | 15.96 | 14.98 | 15.73 | 209,296 | +0.57(+3.76%) |
Aug 17, 2023 | 15.12 | 15.28 | 14.93 | 15.16 | 204,353 | +0.05(+0.33%) |
Aug 16, 2023 | 15.02 | 15.26 | 15.00 | 15.11 | 200,846 | +0.04(+0.27%) |
Aug 15, 2023 | 15.28 | 15.31 | 15.02 | 15.07 | 228,099 | -0.30(-1.95%) |
Aug 14, 2023 | 15.14 | 15.39 | 15.03 | 15.37 | 75,442 | +0.16(+1.05%) |
Aug 11, 2023 | 15.14 | 15.58 | 15.06 | 15.21 | 179,319 | -0.01(-0.07%) |
Aug 10, 2023 | 15.63 | 15.76 | 15.12 | 15.22 | 173,078 | -0.18(-1.17%) |
Aug 09, 2023 | 15.87 | 15.87 | 15.32 | 15.40 | 158,705 | -0.51(-3.21%) |
Aug 08, 2023 | 16.14 | 16.28 | 15.61 | 15.91 | 201,845 | -0.51(-3.11%) |
Aug 07, 2023 | 16.18 | 16.45 | 15.97 | 16.42 | 159,631 | +0.26(+1.61%) |
Aug 04, 2023 | 16.62 | 16.76 | 16.07 | 16.16 | 192,501 | -0.30(-1.82%) |
Aug 03, 2023 | 17.06 | 17.17 | 16.43 | 16.46 | 289,213 | +0.31(+1.92%) |
Aug 02, 2023 | 16.58 | 16.59 | 15.78 | 16.15 | 374,267 | -0.59(-3.52%) |
Aug 01, 2023 | 16.83 | 16.85 | 16.60 | 16.74 | 150,335 | -0.14(-0.83%) |
Jul 31, 2023 | 16.54 | 16.95 | 16.54 | 16.88 | 246,414 | +0.35(+2.12%) |
Jul 28, 2023 | 16.54 | 16.70 | 16.41 | 16.53 | 155,380 | +0.15(+0.92%) |
Jul 27, 2023 | 16.72 | 16.72 | 16.29 | 16.38 | 247,960 | -0.19(-1.15%) |
Jul 26, 2023 | 16.61 | 16.61 | 16.38 | 16.57 | 205,166 | -0.04(-0.24%) |
Jul 25, 2023 | 16.40 | 16.92 | 16.40 | 16.61 | 213,347 | +0.18(+1.10%) |
Jul 24, 2023 | 16.33 | 16.45 | 16.10 | 16.43 | 356,227 | +0.10(+0.61%) |
Jul 21, 2023 | 16.58 | 16.78 | 16.28 | 16.33 | 215,815 | -0.12(-0.73%) |
Jul 20, 2023 | 16.58 | 16.76 | 16.34 | 16.45 | 186,122 | -0.19(-1.14%) |
Jul 19, 2023 | 16.99 | 17.06 | 16.46 | 16.64 | 367,023 | -0.24(-1.42%) |
Jul 18, 2023 | 16.79 | 16.99 | 16.55 | 16.88 | 254,309 | +0.08(+0.48%) |
Jul 17, 2023 | 16.92 | 17.05 | 16.74 | 16.80 | 217,679 | -0.06(-0.36%) |
Jul 14, 2023 | 17.40 | 17.49 | 16.85 | 16.86 | 308,572 | -0.47(-2.71%) |
Jul 13, 2023 | 17.55 | 17.72 | 17.33 | 17.33 | 263,600 | -0.10(-0.57%) |
Jul 12, 2023 | 16.97 | 17.58 | 16.76 | 17.43 | 741,983 | +0.96(+5.83%) |
Jul 11, 2023 | 15.93 | 16.50 | 15.82 | 16.47 | 364,462 | +0.52(+3.26%) |
Jul 10, 2023 | 15.72 | 16.03 | 15.65 | 15.95 | 269,082 | +0.14(+0.89%) |
Jul 07, 2023 | 15.77 | 16.08 | 15.68 | 15.81 | 168,366 | +0.07(+0.44%) |
Jul 06, 2023 | 16.03 | 16.24 | 15.58 | 15.74 | 370,989 | -0.52(-3.20%) |
Jul 05, 2023 | 16.27 | 16.51 | 15.91 | 16.26 | 255,141 | -0.01(-0.06%) |