Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.52 | 18.55 | 18.31 | 18.35 | 52,445 | +0.03(+0.18%) |
Sep 28, 2023 | 18.05 | 18.40 | 18.02 | 18.32 | 409,449 | +0.45(+2.52%) |
Sep 27, 2023 | 18.05 | 18.05 | 17.73 | 17.87 | 238,374 | -0.02(-0.13%) |
Sep 26, 2023 | 18.01 | 18.07 | 17.81 | 17.89 | 113,038 | -0.26(-1.43%) |
Sep 25, 2023 | 18.14 | 18.18 | 18.10 | 18.15 | 108,257 | +0.21(+1.17%) |
Sep 22, 2023 | 18.06 | 18.18 | 17.93 | 17.94 | 122,155 | -0.22(-1.21%) |
Sep 21, 2023 | 18.40 | 18.40 | 18.16 | 18.16 | 45,864 | -0.52(-2.78%) |
Sep 20, 2023 | 18.76 | 18.98 | 18.68 | 18.68 | 47,684 | +0.26(+1.41%) |
Sep 19, 2023 | 18.36 | 18.46 | 18.36 | 18.42 | 69,305 | -0.15(-0.82%) |
Sep 18, 2023 | 18.47 | 18.67 | 18.47 | 18.57 | 56,641 | +0.14(+0.77%) |
Sep 15, 2023 | 18.64 | 18.65 | 18.40 | 18.43 | 112,869 | +0.16(+0.88%) |
Sep 14, 2023 | 18.20 | 18.30 | 18.13 | 18.27 | 71,177 | +0.18(+1.00%) |
Sep 13, 2023 | 18.14 | 18.23 | 18.03 | 18.09 | 40,359 | -0.20(-1.09%) |
Sep 12, 2023 | 18.40 | 18.44 | 18.24 | 18.29 | 96,272 | -0.48(-2.56%) |
Sep 11, 2023 | 18.72 | 18.81 | 18.63 | 18.77 | 106,308 | +0.42(+2.29%) |
Sep 08, 2023 | 18.44 | 18.52 | 18.35 | 18.35 | 56,610 | -0.22(-1.18%) |
Sep 07, 2023 | 18.61 | 18.68 | 18.48 | 18.57 | 60,799 | -0.41(-2.16%) |
Sep 06, 2023 | 19.00 | 19.14 | 18.90 | 18.98 | 232,967 | -0.03(-0.16%) |
Sep 05, 2023 | 19.10 | 19.21 | 18.93 | 19.01 | 60,205 | +0.09(+0.45%) |
Sep 01, 2023 | 19.22 | 19.25 | 18.89 | 18.93 | 127,248 | -0.04(-0.24%) |
Aug 31, 2023 | 19.13 | 19.16 | 18.91 | 18.97 | 93,594 | -0.33(-1.71%) |
Aug 30, 2023 | 19.27 | 19.42 | 19.27 | 19.30 | 97,081 | -0.15(-0.77%) |
Aug 29, 2023 | 18.94 | 19.45 | 18.94 | 19.45 | 572,165 | +0.63(+3.35%) |
Aug 28, 2023 | 18.63 | 18.82 | 18.63 | 18.82 | 173,289 | +0.41(+2.21%) |
Aug 25, 2023 | 18.47 | 18.60 | 18.23 | 18.41 | 55,827 | +0.03(+0.18%) |
Aug 24, 2023 | 18.54 | 18.64 | 18.33 | 18.38 | 875,469 | -0.39(-2.08%) |
Aug 23, 2023 | 18.66 | 18.81 | 18.60 | 18.77 | 132,051 | +0.08(+0.43%) |
Aug 22, 2023 | 18.70 | 18.74 | 18.51 | 18.69 | 471,380 | +0.15(+0.81%) |
Aug 21, 2023 | 18.45 | 18.55 | 18.28 | 18.54 | 142,089 | -0.01(-0.05%) |
Aug 18, 2023 | 18.27 | 18.61 | 18.27 | 18.55 | 120,128 | +0.09(+0.49%) |
Aug 17, 2023 | 18.56 | 18.62 | 18.42 | 18.46 | 99,247 | -0.22(-1.18%) |
Aug 16, 2023 | 18.92 | 18.92 | 18.64 | 18.68 | 59,189 | -0.06(-0.33%) |
Aug 15, 2023 | 18.94 | 19.00 | 18.74 | 18.74 | 66,457 | -0.54(-2.79%) |
Aug 14, 2023 | 19.01 | 19.29 | 18.96 | 19.28 | 117,990 | +0.20(+1.05%) |
Aug 11, 2023 | 19.00 | 19.14 | 18.97 | 19.08 | 67,029 | -0.22(-1.14%) |
Aug 10, 2023 | 19.53 | 19.70 | 19.26 | 19.30 | 125,424 | -0.18(-0.92%) |
Aug 09, 2023 | 19.36 | 19.53 | 19.34 | 19.48 | 100,433 | +0.28(+1.46%) |
Aug 08, 2023 | 19.05 | 19.21 | 18.88 | 19.20 | 269,449 | -0.53(-2.69%) |
Aug 07, 2023 | 19.48 | 19.73 | 19.37 | 19.73 | 71,881 | +0.35(+1.81%) |
Aug 04, 2023 | 19.53 | 19.64 | 19.33 | 19.38 | 23,388 | +0.06(+0.31%) |
Aug 03, 2023 | 19.26 | 19.40 | 19.17 | 19.32 | 53,571 | -0.38(-1.93%) |
Aug 02, 2023 | 19.77 | 19.80 | 19.61 | 19.70 | 305,202 | -0.55(-2.72%) |
Aug 01, 2023 | 20.17 | 20.35 | 20.14 | 20.25 | 302,404 | -0.12(-0.59%) |
Jul 31, 2023 | 20.31 | 20.47 | 20.31 | 20.37 | 55,643 | +0.43(+2.16%) |
Jul 28, 2023 | 19.98 | 20.13 | 19.89 | 19.94 | 56,512 | +0.04(+0.20%) |
Jul 27, 2023 | 20.17 | 20.25 | 19.89 | 19.90 | 62,879 | -0.22(-1.09%) |
Jul 26, 2023 | 19.85 | 20.12 | 19.85 | 20.12 | 25,552 | -0.23(-1.13%) |
Jul 25, 2023 | 20.21 | 20.43 | 20.21 | 20.35 | 27,819 | +0.45(+2.26%) |
Jul 24, 2023 | 19.90 | 19.97 | 19.88 | 19.90 | 46,298 | +0.09(+0.45%) |
Jul 21, 2023 | 19.78 | 19.85 | 19.73 | 19.81 | 49,412 | +0.04(+0.20%) |
Jul 20, 2023 | 19.87 | 19.95 | 19.74 | 19.77 | 42,573 | -0.26(-1.30%) |
Jul 19, 2023 | 20.23 | 20.25 | 19.94 | 20.03 | 145,575 | -0.52(-2.55%) |
Jul 18, 2023 | 20.24 | 20.62 | 20.19 | 20.55 | 122,290 | +0.50(+2.52%) |
Jul 17, 2023 | 19.76 | 20.05 | 19.70 | 20.05 | 105,468 | +0.30(+1.51%) |
Jul 14, 2023 | 19.72 | 19.87 | 19.72 | 19.75 | 58,966 | -0.48(-2.36%) |
Jul 13, 2023 | 20.09 | 20.23 | 20.08 | 20.23 | 47,095 | +0.18(+0.92%) |
Jul 12, 2023 | 19.73 | 20.08 | 19.73 | 20.05 | 27,231 | +0.69(+3.54%) |
Jul 11, 2023 | 19.20 | 19.36 | 19.13 | 19.36 | 197,422 | +0.45(+2.38%) |
Jul 10, 2023 | 18.66 | 18.93 | 18.60 | 18.91 | 322,126 | +0.22(+1.18%) |
Jul 07, 2023 | 18.40 | 18.77 | 18.40 | 18.69 | 61,314 | +0.36(+1.96%) |
Jul 06, 2023 | 18.25 | 18.37 | 18.15 | 18.33 | 38,386 | -0.35(-1.87%) |
Jul 05, 2023 | 18.93 | 18.93 | 18.68 | 18.68 | 39,467 | -0.84(-4.30%) |