Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.83 | 17.14 | 16.80 | 17.06 | 154,362 | +0.46(+2.77%) |
Sep 28, 2023 | 16.54 | 16.86 | 16.52 | 16.60 | 121,943 | +0.01(+0.06%) |
Sep 27, 2023 | 16.43 | 16.68 | 16.34 | 16.59 | 169,914 | +0.29(+1.78%) |
Sep 26, 2023 | 16.78 | 16.86 | 16.30 | 16.30 | 163,064 | -0.60(-3.55%) |
Sep 25, 2023 | 17.15 | 17.23 | 16.74 | 16.90 | 157,847 | -0.36(-2.09%) |
Sep 22, 2023 | 17.10 | 17.36 | 17.07 | 17.26 | 102,211 | +0.23(+1.35%) |
Sep 21, 2023 | 16.91 | 17.24 | 16.85 | 17.03 | 112,325 | -0.05(-0.29%) |
Sep 20, 2023 | 17.17 | 17.54 | 17.08 | 17.08 | 122,720 | -0.02(-0.12%) |
Sep 19, 2023 | 17.18 | 17.50 | 17.09 | 17.10 | 263,583 | -0.13(-0.75%) |
Sep 18, 2023 | 17.03 | 17.51 | 17.03 | 17.23 | 282,324 | +0.13(+0.76%) |
Sep 15, 2023 | 16.95 | 17.15 | 16.80 | 17.10 | 363,198 | +0.10(+0.59%) |
Sep 14, 2023 | 16.51 | 17.14 | 16.51 | 17.00 | 271,027 | +0.50(+3.03%) |
Sep 13, 2023 | 16.50 | 16.54 | 16.05 | 16.50 | 261,209 | -0.01(-0.06%) |
Sep 12, 2023 | 16.75 | 16.80 | 16.50 | 16.51 | 95,254 | -0.36(-2.13%) |
Sep 11, 2023 | 16.99 | 17.18 | 16.84 | 16.87 | 150,563 | +0.37(+2.24%) |
Sep 08, 2023 | 16.31 | 16.55 | 16.22 | 16.50 | 108,728 | +0.13(+0.79%) |
Sep 07, 2023 | 16.83 | 16.83 | 16.13 | 16.37 | 162,229 | -0.50(-2.96%) |
Sep 06, 2023 | 17.37 | 17.53 | 16.86 | 16.87 | 84,148 | -0.59(-3.38%) |
Sep 05, 2023 | 17.43 | 17.51 | 17.15 | 17.46 | 97,305 | -0.10(-0.57%) |
Sep 01, 2023 | 17.78 | 18.00 | 17.50 | 17.56 | 78,987 | -0.15(-0.85%) |
Aug 31, 2023 | 17.70 | 17.93 | 17.62 | 17.71 | 114,424 | +0.07(+0.40%) |
Aug 30, 2023 | 17.41 | 17.77 | 17.41 | 17.64 | 64,390 | +0.16(+0.92%) |
Aug 29, 2023 | 17.07 | 17.52 | 17.01 | 17.48 | 46,637 | +0.33(+1.92%) |
Aug 28, 2023 | 17.24 | 17.43 | 17.09 | 17.15 | 49,722 | -0.01(-0.06%) |
Aug 25, 2023 | 17.09 | 17.32 | 17.00 | 17.16 | 40,445 | +0.10(+0.59%) |
Aug 24, 2023 | 17.36 | 17.48 | 16.95 | 17.06 | 64,635 | -0.29(-1.67%) |
Aug 23, 2023 | 17.52 | 17.56 | 17.25 | 17.35 | 81,408 | -0.01(-0.06%) |
Aug 22, 2023 | 18.08 | 18.10 | 17.33 | 17.36 | 90,354 | -0.54(-3.02%) |
Aug 21, 2023 | 18.03 | 18.09 | 17.79 | 17.90 | 135,325 | -0.10(-0.56%) |
Aug 18, 2023 | 17.82 | 18.20 | 17.82 | 18.00 | 109,293 | +0.03(+0.17%) |
Aug 17, 2023 | 18.01 | 18.13 | 17.92 | 17.97 | 146,993 | -0.05(-0.28%) |
Aug 16, 2023 | 18.31 | 18.43 | 18.01 | 18.02 | 64,852 | -0.31(-1.69%) |
Aug 15, 2023 | 18.50 | 18.67 | 18.32 | 18.33 | 59,679 | -0.30(-1.61%) |
Aug 14, 2023 | 18.53 | 18.88 | 18.53 | 18.63 | 55,761 | -0.02(-0.11%) |
Aug 11, 2023 | 18.60 | 18.92 | 18.52 | 18.65 | 69,185 | +0.00(+0.00%) |
Aug 10, 2023 | 18.40 | 18.66 | 18.23 | 18.65 | 98,333 | +0.41(+2.25%) |
Aug 09, 2023 | 18.59 | 18.60 | 18.18 | 18.24 | 91,713 | -0.41(-2.20%) |
Aug 08, 2023 | 18.62 | 18.67 | 18.06 | 18.65 | 107,753 | -0.31(-1.64%) |
Aug 07, 2023 | 18.40 | 19.03 | 18.19 | 18.96 | 136,171 | +0.55(+2.99%) |
Aug 04, 2023 | 17.73 | 18.48 | 17.66 | 18.41 | 147,683 | +0.73(+4.13%) |
Aug 03, 2023 | 16.86 | 17.68 | 16.40 | 17.68 | 218,487 | +0.67(+3.94%) |
Aug 02, 2023 | 18.00 | 18.76 | 16.20 | 17.01 | 507,716 | -5.32(-23.82%) |
Aug 01, 2023 | 22.20 | 22.40 | 22.02 | 22.33 | 60,750 | -0.01(-0.04%) |
Jul 31, 2023 | 22.31 | 22.40 | 22.23 | 22.34 | 74,932 | +0.16(+0.72%) |
Jul 28, 2023 | 22.07 | 22.37 | 22.06 | 22.18 | 58,127 | +0.24(+1.09%) |
Jul 27, 2023 | 22.40 | 22.40 | 21.85 | 21.94 | 77,634 | -0.32(-1.44%) |
Jul 26, 2023 | 21.98 | 22.29 | 21.98 | 22.26 | 86,084 | +0.19(+0.86%) |
Jul 25, 2023 | 21.79 | 22.14 | 21.79 | 22.07 | 88,701 | +0.40(+1.85%) |
Jul 24, 2023 | 21.74 | 21.84 | 21.47 | 21.67 | 111,902 | -0.08(-0.37%) |
Jul 21, 2023 | 22.16 | 22.28 | 21.70 | 21.75 | 111,023 | -0.23(-1.05%) |
Jul 20, 2023 | 22.37 | 22.49 | 21.78 | 21.98 | 116,045 | -0.46(-2.05%) |
Jul 19, 2023 | 22.66 | 22.66 | 22.13 | 22.44 | 92,769 | -0.06(-0.27%) |
Jul 18, 2023 | 22.53 | 22.67 | 22.38 | 22.50 | 88,631 | +0.03(+0.13%) |
Jul 17, 2023 | 22.10 | 22.69 | 22.10 | 22.47 | 137,183 | +0.46(+2.09%) |
Jul 14, 2023 | 21.93 | 22.02 | 21.76 | 22.01 | 88,825 | +0.16(+0.73%) |
Jul 13, 2023 | 21.75 | 22.26 | 21.68 | 21.85 | 273,556 | +0.07(+0.32%) |
Jul 12, 2023 | 21.35 | 21.80 | 21.26 | 21.78 | 139,005 | +0.48(+2.25%) |
Jul 11, 2023 | 21.14 | 21.41 | 21.03 | 21.30 | 140,397 | +0.26(+1.24%) |
Jul 10, 2023 | 20.86 | 21.16 | 20.86 | 21.04 | 256,300 | +0.13(+0.62%) |
Jul 07, 2023 | 20.61 | 21.03 | 20.61 | 20.91 | 126,543 | +0.22(+1.06%) |
Jul 06, 2023 | 20.66 | 20.85 | 20.47 | 20.69 | 118,719 | -0.24(-1.15%) |
Jul 05, 2023 | 20.57 | 20.94 | 20.57 | 20.93 | 171,237 | +0.24(+1.16%) |