Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.01 | 19.01 | 18.75 | 18.75 | 10,104 | -0.12(-0.64%) |
Sep 28, 2023 | 19.08 | 19.20 | 18.87 | 18.87 | 44,273 | -0.35(-1.82%) |
Sep 27, 2023 | 19.14 | 19.27 | 19.04 | 19.22 | 49,555 | +0.64(+3.47%) |
Sep 26, 2023 | 18.71 | 18.76 | 18.54 | 18.57 | 15,739 | -0.37(-1.93%) |
Sep 25, 2023 | 18.75 | 18.94 | 18.79 | 18.94 | 30,031 | +0.61(+3.31%) |
Sep 22, 2023 | 18.22 | 18.33 | 18.20 | 18.33 | 11,007 | +0.29(+1.62%) |
Sep 21, 2023 | 18.43 | 18.43 | 18.04 | 18.04 | 3,010 | -0.65(-3.48%) |
Sep 20, 2023 | 18.50 | 18.84 | 18.47 | 18.69 | 22,144 | -0.22(-1.16%) |
Sep 19, 2023 | 18.95 | 18.95 | 18.91 | 18.91 | 14,205 | +0.30(+1.64%) |
Sep 18, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 7,084 | +0.00(+0.03%) |
Sep 15, 2023 | 18.58 | 18.68 | 18.58 | 18.60 | 7,381 | +0.25(+1.36%) |
Sep 14, 2023 | 18.32 | 18.35 | 18.31 | 18.35 | 21,104 | +0.05(+0.27%) |
Sep 13, 2023 | 18.76 | 18.76 | 18.08 | 18.30 | 61,685 | -0.94(-4.89%) |
Sep 12, 2023 | 19.18 | 19.30 | 19.18 | 19.24 | 10,639 | +0.24(+1.26%) |
Sep 11, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 3,518 | -0.17(-0.89%) |
Sep 08, 2023 | 19.18 | 19.27 | 19.17 | 19.17 | 10,169 | +0.15(+0.79%) |
Sep 07, 2023 | 19.00 | 19.02 | 19.00 | 19.02 | 15,569 | -0.31(-1.60%) |
Sep 06, 2023 | 19.33 | 19.33 | 19.27 | 19.33 | 1,935 | -0.04(-0.21%) |
Sep 05, 2023 | 19.44 | 19.53 | 19.26 | 19.37 | 2,021 | -0.05(-0.26%) |
Sep 01, 2023 | 19.40 | 19.42 | 19.31 | 19.42 | 3,100 | +0.56(+2.97%) |
Aug 31, 2023 | 19.15 | 19.15 | 18.86 | 18.86 | 1,444 | -0.01(-0.05%) |
Aug 29, 2023 | 18.87 | 523 | +0.38(+2.06%) | |||
Aug 25, 2023 | 18.49 | 3,204 | +0.31(+1.71%) | |||
Aug 24, 2023 | 17.71 | 18.18 | 17.71 | 18.18 | 243 | +0.03(+0.17%) |
Aug 23, 2023 | 17.92 | 18.16 | 17.88 | 18.15 | 13,725 | -0.09(-0.47%) |
Aug 22, 2023 | 18.25 | 18.25 | 18.23 | 18.23 | 2,669 | -0.16(-0.90%) |
Aug 21, 2023 | 18.34 | 18.45 | 18.28 | 18.40 | 3,333 | +0.37(+2.05%) |
Aug 18, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 7,709 | -0.14(-0.79%) |
Aug 17, 2023 | 18.18 | 18.18 | 18.17 | 18.17 | 1,555 | +0.08(+0.46%) |
Aug 16, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 1,134 | +0.04(+0.22%) |
Aug 15, 2023 | 18.48 | 18.48 | 18.03 | 18.05 | 10,106 | -0.20(-1.10%) |
Aug 14, 2023 | 18.50 | 18.50 | 18.25 | 18.25 | 561 | -0.40(-2.14%) |
Aug 11, 2023 | 18.80 | 19.01 | 18.65 | 18.65 | 1,283 | -0.11(-0.59%) |
Aug 10, 2023 | 18.61 | 18.77 | 18.61 | 18.76 | 777 | +0.03(+0.16%) |
Aug 09, 2023 | 18.13 | 19.16 | 18.13 | 18.73 | 11,097 | -0.36(-1.86%) |
Aug 08, 2023 | 18.58 | 19.11 | 18.46 | 19.09 | 2,565 | -0.61(-3.12%) |
Aug 07, 2023 | 19.18 | 19.70 | 19.18 | 19.70 | 3,373 | -0.03(-0.15%) |
Aug 04, 2023 | 20.04 | 20.12 | 19.73 | 19.73 | 6,185 | -0.78(-3.80%) |
Aug 03, 2023 | 20.82 | 20.82 | 20.51 | 20.51 | 627 | -0.71(-3.36%) |
Aug 02, 2023 | 21.14 | 21.22 | 21.14 | 21.22 | 385 | -0.38(-1.74%) |
Aug 01, 2023 | 22.15 | 22.15 | 21.60 | 21.60 | 553 | -0.59(-2.66%) |
Jul 31, 2023 | 20.42 | 22.19 | 20.42 | 22.19 | 5,803 | +0.92(+4.33%) |
Jul 28, 2023 | 20.88 | 21.27 | 20.88 | 21.27 | 4,208 | +0.47(+2.26%) |
Jul 27, 2023 | 21.11 | 21.13 | 20.80 | 20.80 | 2,395 | -0.45(-2.12%) |
Jul 26, 2023 | 20.66 | 21.25 | 20.61 | 21.25 | 2,808 | +0.51(+2.46%) |
Jul 25, 2023 | 20.85 | 20.90 | 20.74 | 20.74 | 8,004 | -0.20(-0.96%) |
Jul 24, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 380 | +0.09(+0.43%) |
Jul 20, 2023 | 20.85 | 60 | -0.01(-0.07%) | |||
Jul 19, 2023 | 21.06 | 21.07 | 20.86 | 20.86 | 1,361 | -0.20(-0.93%) |
Jul 18, 2023 | 20.91 | 21.16 | 20.91 | 21.06 | 8,291 | +0.75(+3.72%) |
Jul 17, 2023 | 20.76 | 20.76 | 20.02 | 20.30 | 6,834 | -1.80(-8.14%) |
Jul 14, 2023 | 22.16 | 22.28 | 22.10 | 22.10 | 4,110 | -0.72(-3.14%) |
Jul 13, 2023 | 22.65 | 22.82 | 22.65 | 22.82 | 3,533 | +0.54(+2.42%) |
Jul 12, 2023 | 21.93 | 22.28 | 21.87 | 22.28 | 4,820 | +0.69(+3.20%) |
Jul 11, 2023 | 21.00 | 21.59 | 21.00 | 21.59 | 5,462 | +0.76(+3.65%) |
Jul 10, 2023 | 20.83 | 20.83 | 20.49 | 20.83 | 2,029 | +0.18(+0.87%) |
Jul 07, 2023 | 20.18 | 20.65 | 20.18 | 20.65 | 2,255 | +0.86(+4.35%) |
Jul 06, 2023 | 20.00 | 20.00 | 19.67 | 19.79 | 2,338 | -0.16(-0.80%) |
Jul 05, 2023 | 19.30 | 20.54 | 19.30 | 19.95 | 2,335 | +1.22(+6.51%) |