Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.09 | 18.09 | 17.43 | 17.96 | 182,012 | -0.04(-0.22%) |
Sep 28, 2023 | 18.47 | 18.56 | 17.77 | 18.00 | 204,183 | -0.47(-2.54%) |
Sep 27, 2023 | 18.27 | 18.75 | 18.20 | 18.47 | 149,844 | +0.32(+1.76%) |
Sep 26, 2023 | 17.39 | 18.32 | 17.39 | 18.15 | 244,217 | +0.82(+4.73%) |
Sep 25, 2023 | 16.87 | 17.37 | 16.81 | 17.33 | 407,258 | +0.46(+2.73%) |
Sep 22, 2023 | 17.19 | 17.29 | 16.51 | 16.87 | 563,410 | -0.28(-1.63%) |
Sep 21, 2023 | 17.89 | 17.93 | 16.97 | 17.15 | 591,701 | -0.85(-4.72%) |
Sep 20, 2023 | 18.53 | 18.70 | 17.95 | 18.00 | 156,027 | -0.54(-2.91%) |
Sep 19, 2023 | 19.17 | 19.25 | 18.43 | 18.54 | 227,437 | -0.73(-3.79%) |
Sep 18, 2023 | 19.60 | 19.60 | 19.02 | 19.27 | 219,916 | -0.23(-1.18%) |
Sep 15, 2023 | 19.70 | 19.75 | 19.22 | 19.50 | 881,148 | -0.17(-0.86%) |
Sep 14, 2023 | 19.52 | 19.88 | 19.25 | 19.67 | 164,961 | +0.15(+0.77%) |
Sep 13, 2023 | 19.70 | 19.98 | 19.39 | 19.52 | 184,624 | -0.08(-0.41%) |
Sep 12, 2023 | 19.67 | 19.91 | 18.01 | 19.60 | 164,327 | -0.09(-0.46%) |
Sep 11, 2023 | 20.03 | 20.17 | 19.45 | 19.69 | 218,619 | -0.36(-1.80%) |
Sep 08, 2023 | 20.02 | 20.33 | 19.86 | 20.05 | 158,537 | +0.03(+0.15%) |
Sep 07, 2023 | 19.93 | 20.20 | 19.59 | 20.02 | 180,879 | +0.10(+0.50%) |
Sep 06, 2023 | 19.74 | 20.24 | 19.26 | 19.92 | 677,861 | +0.29(+1.48%) |
Sep 05, 2023 | 19.66 | 20.23 | 19.52 | 19.63 | 248,432 | -0.07(-0.36%) |
Sep 01, 2023 | 19.74 | 19.94 | 19.45 | 19.70 | 190,820 | +0.02(+0.10%) |
Aug 31, 2023 | 19.73 | 20.11 | 19.67 | 19.68 | 230,006 | +0.03(+0.15%) |
Aug 30, 2023 | 19.79 | 19.93 | 19.29 | 19.65 | 199,148 | -0.13(-0.66%) |
Aug 29, 2023 | 20.09 | 20.18 | 19.50 | 19.78 | 180,159 | -0.30(-1.49%) |
Aug 28, 2023 | 20.06 | 20.37 | 19.65 | 20.08 | 125,149 | +0.03(+0.15%) |
Aug 25, 2023 | 20.33 | 20.45 | 19.94 | 20.05 | 161,216 | -0.20(-0.99%) |
Aug 24, 2023 | 20.36 | 20.58 | 20.00 | 20.25 | 347,900 | -0.12(-0.59%) |
Aug 23, 2023 | 20.11 | 20.50 | 19.94 | 20.37 | 163,121 | +0.27(+1.34%) |
Aug 22, 2023 | 20.08 | 20.29 | 19.86 | 20.10 | 219,933 | +0.03(+0.15%) |
Aug 21, 2023 | 19.61 | 20.18 | 19.42 | 20.07 | 221,550 | +0.46(+2.35%) |
Aug 18, 2023 | 19.04 | 19.75 | 19.04 | 19.61 | 326,019 | +0.36(+1.87%) |
Aug 17, 2023 | 19.39 | 19.45 | 18.96 | 19.25 | 338,771 | -0.07(-0.36%) |
Aug 16, 2023 | 19.43 | 19.56 | 18.93 | 19.32 | 227,518 | -0.05(-0.26%) |
Aug 15, 2023 | 19.28 | 19.48 | 18.97 | 19.37 | 150,403 | +0.09(+0.47%) |
Aug 14, 2023 | 19.04 | 19.44 | 18.52 | 19.28 | 366,249 | +0.27(+1.42%) |
Aug 11, 2023 | 17.97 | 19.04 | 17.97 | 19.01 | 120,118 | +0.94(+5.20%) |
Aug 10, 2023 | 17.86 | 18.32 | 17.77 | 18.07 | 152,264 | +0.39(+2.21%) |
Aug 09, 2023 | 19.03 | 19.21 | 17.55 | 17.68 | 268,064 | -1.27(-6.70%) |
Aug 08, 2023 | 19.06 | 19.77 | 18.01 | 18.95 | 2,098,360 | +0.49(+2.65%) |
Aug 07, 2023 | 18.83 | 19.33 | 18.28 | 18.46 | 202,347 | -0.26(-1.39%) |
Aug 04, 2023 | 19.12 | 19.43 | 18.52 | 18.72 | 150,591 | -0.39(-2.04%) |
Aug 03, 2023 | 20.13 | 20.38 | 19.08 | 19.11 | 130,134 | -1.18(-5.82%) |
Aug 02, 2023 | 20.35 | 20.54 | 19.66 | 20.29 | 181,491 | -0.27(-1.31%) |
Aug 01, 2023 | 19.60 | 20.75 | 19.49 | 20.56 | 292,988 | +0.85(+4.31%) |
Jul 31, 2023 | 17.21 | 19.71 | 17.03 | 19.71 | 491,521 | +2.59(+15.13%) |
Jul 28, 2023 | 16.88 | 17.16 | 16.78 | 17.12 | 270,718 | +0.38(+2.27%) |
Jul 27, 2023 | 17.19 | 17.19 | 16.66 | 16.74 | 121,593 | -0.32(-1.88%) |
Jul 26, 2023 | 17.56 | 17.68 | 16.86 | 17.06 | 166,847 | -0.55(-3.12%) |
Jul 25, 2023 | 17.57 | 17.85 | 17.22 | 17.61 | 115,294 | -0.08(-0.45%) |
Jul 24, 2023 | 18.21 | 18.38 | 17.26 | 17.69 | 238,764 | -0.43(-2.37%) |
Jul 21, 2023 | 18.72 | 18.89 | 17.96 | 18.12 | 181,649 | -0.47(-2.53%) |
Jul 20, 2023 | 19.07 | 19.07 | 18.50 | 18.59 | 184,845 | -0.41(-2.16%) |
Jul 19, 2023 | 19.53 | 19.57 | 18.80 | 19.00 | 364,070 | -0.38(-1.96%) |
Jul 18, 2023 | 18.73 | 20.30 | 18.58 | 19.38 | 154,798 | +0.61(+3.25%) |
Jul 17, 2023 | 18.58 | 19.13 | 18.53 | 18.77 | 145,874 | +0.30(+1.62%) |
Jul 14, 2023 | 18.52 | 18.69 | 18.00 | 18.47 | 395,612 | -0.13(-0.70%) |
Jul 13, 2023 | 20.58 | 20.80 | 18.60 | 18.60 | 160,817 | -1.93(-9.40%) |
Jul 12, 2023 | 20.22 | 20.57 | 19.99 | 20.53 | 73,558 | +0.53(+2.65%) |
Jul 11, 2023 | 20.50 | 20.50 | 19.65 | 20.00 | 97,589 | -0.55(-2.68%) |
Jul 10, 2023 | 20.30 | 20.68 | 20.20 | 20.55 | 137,663 | +0.34(+1.68%) |
Jul 07, 2023 | 20.06 | 20.61 | 20.04 | 20.21 | 104,532 | +0.07(+0.35%) |
Jul 06, 2023 | 19.49 | 20.33 | 19.24 | 20.14 | 131,750 | +0.63(+3.23%) |
Jul 05, 2023 | 19.63 | 19.71 | 19.18 | 19.51 | 113,351 | -0.11(-0.56%) |