Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.31 | 20.31 | 19.70 | 19.81 | 269,133 | -0.26(-1.28%) |
Sep 28, 2023 | 19.72 | 20.10 | 19.48 | 20.07 | 381,828 | +0.47(+2.38%) |
Sep 27, 2023 | 19.68 | 19.97 | 19.46 | 19.60 | 216,212 | +0.20(+1.03%) |
Sep 26, 2023 | 19.16 | 19.87 | 19.03 | 19.40 | 265,501 | +0.17(+0.89%) |
Sep 25, 2023 | 18.88 | 19.40 | 18.88 | 19.23 | 277,979 | +0.44(+2.33%) |
Sep 22, 2023 | 18.74 | 19.29 | 18.69 | 18.79 | 194,612 | +0.14(+0.77%) |
Sep 21, 2023 | 18.59 | 18.82 | 18.41 | 18.65 | 153,382 | +0.07(+0.36%) |
Sep 20, 2023 | 18.44 | 18.86 | 18.44 | 18.58 | 254,064 | +0.21(+1.14%) |
Sep 19, 2023 | 18.72 | 19.01 | 18.37 | 18.37 | 179,869 | -0.29(-1.53%) |
Sep 18, 2023 | 18.32 | 18.86 | 18.26 | 18.66 | 223,134 | +0.45(+2.46%) |
Sep 15, 2023 | 17.97 | 18.39 | 17.87 | 18.21 | 367,416 | +0.31(+1.76%) |
Sep 14, 2023 | 18.06 | 18.46 | 17.88 | 17.89 | 209,478 | +0.05(+0.27%) |
Sep 13, 2023 | 18.46 | 18.54 | 17.81 | 17.85 | 353,211 | -0.60(-3.26%) |
Sep 12, 2023 | 18.45 | 18.85 | 18.40 | 18.45 | 187,941 | +0.09(+0.47%) |
Sep 11, 2023 | 19.11 | 19.11 | 18.36 | 18.36 | 278,250 | -0.62(-3.27%) |
Sep 08, 2023 | 18.02 | 19.30 | 17.60 | 18.98 | 585,792 | +0.98(+5.46%) |
Sep 07, 2023 | 18.38 | 18.47 | 17.23 | 18.00 | 1,171,555 | -0.80(-4.26%) |
Sep 06, 2023 | 18.86 | 19.37 | 18.78 | 18.80 | 265,959 | +0.03(+0.15%) |
Sep 05, 2023 | 19.40 | 19.40 | 18.61 | 18.77 | 359,211 | -0.74(-3.81%) |
Sep 01, 2023 | 19.45 | 19.64 | 19.09 | 19.51 | 298,777 | +0.19(+0.99%) |
Aug 31, 2023 | 20.02 | 20.02 | 19.13 | 19.32 | 641,641 | -0.78(-3.89%) |
Aug 30, 2023 | 19.78 | 20.58 | 19.62 | 20.10 | 278,666 | +0.24(+1.20%) |
Aug 29, 2023 | 19.80 | 20.06 | 19.56 | 19.87 | 130,099 | +0.07(+0.34%) |
Aug 28, 2023 | 19.67 | 20.23 | 19.50 | 19.80 | 272,256 | +0.22(+1.12%) |
Aug 25, 2023 | 19.91 | 20.22 | 19.49 | 19.58 | 204,266 | -0.37(-1.86%) |
Aug 24, 2023 | 20.12 | 20.55 | 19.86 | 19.95 | 176,954 | -0.16(-0.81%) |
Aug 23, 2023 | 20.39 | 20.39 | 19.71 | 20.11 | 172,836 | -0.34(-1.68%) |
Aug 22, 2023 | 20.69 | 20.84 | 20.40 | 20.46 | 217,990 | -0.11(-0.56%) |
Aug 21, 2023 | 20.59 | 21.25 | 20.35 | 20.57 | 581,616 | +0.02(+0.09%) |
Aug 18, 2023 | 20.30 | 20.75 | 20.08 | 20.55 | 238,469 | -0.03(-0.14%) |
Aug 17, 2023 | 20.64 | 20.97 | 20.43 | 20.58 | 197,299 | -0.03(-0.14%) |
Aug 16, 2023 | 20.21 | 20.97 | 20.21 | 20.61 | 289,879 | +0.42(+2.08%) |
Aug 15, 2023 | 20.04 | 20.38 | 19.61 | 20.19 | 246,959 | -0.23(-1.12%) |
Aug 14, 2023 | 20.37 | 20.46 | 20.04 | 20.42 | 200,000 | +0.05(+0.23%) |
Aug 11, 2023 | 20.65 | 20.96 | 20.21 | 20.37 | 276,080 | -0.21(-1.02%) |
Aug 10, 2023 | 21.11 | 21.23 | 20.53 | 20.58 | 464,087 | -0.41(-1.95%) |
Aug 09, 2023 | 20.59 | 21.31 | 20.59 | 20.99 | 547,831 | +0.51(+2.51%) |
Aug 08, 2023 | 20.37 | 20.88 | 20.30 | 20.48 | 436,224 | -0.15(-0.74%) |
Aug 07, 2023 | 19.89 | 20.63 | 19.26 | 20.63 | 468,495 | +0.74(+3.74%) |
Aug 04, 2023 | 20.35 | 20.50 | 19.81 | 19.89 | 339,657 | -0.33(-1.65%) |
Aug 03, 2023 | 19.94 | 20.45 | 19.65 | 20.22 | 625,552 | +0.56(+2.86%) |
Aug 02, 2023 | 19.58 | 19.77 | 19.05 | 19.66 | 294,270 | -0.06(-0.29%) |
Aug 01, 2023 | 19.75 | 20.14 | 19.48 | 19.71 | 338,878 | -0.27(-1.34%) |
Jul 31, 2023 | 18.97 | 20.02 | 18.96 | 19.98 | 629,510 | +1.23(+6.56%) |
Jul 28, 2023 | 17.85 | 18.78 | 17.85 | 18.75 | 310,226 | +0.89(+4.96%) |
Jul 27, 2023 | 17.80 | 18.25 | 17.57 | 17.86 | 233,789 | +0.10(+0.54%) |
Jul 26, 2023 | 17.68 | 17.85 | 17.46 | 17.77 | 94,817 | +0.05(+0.27%) |
Jul 25, 2023 | 17.27 | 18.03 | 17.27 | 17.72 | 248,957 | +0.56(+3.28%) |
Jul 24, 2023 | 16.80 | 17.29 | 16.80 | 17.16 | 215,306 | +0.36(+2.16%) |
Jul 21, 2023 | 16.79 | 16.82 | 16.26 | 16.80 | 246,130 | +0.01(+0.06%) |
Jul 20, 2023 | 16.78 | 16.87 | 16.56 | 16.79 | 122,523 | +0.09(+0.51%) |
Jul 19, 2023 | 16.68 | 16.91 | 16.63 | 16.70 | 176,185 | -0.17(-1.02%) |
Jul 18, 2023 | 16.87 | 17.20 | 16.80 | 16.87 | 170,990 | -0.15(-0.90%) |
Jul 17, 2023 | 16.64 | 17.17 | 16.61 | 17.03 | 123,156 | +0.33(+2.00%) |
Jul 14, 2023 | 17.50 | 17.50 | 16.63 | 16.69 | 273,389 | -0.71(-4.11%) |
Jul 13, 2023 | 17.65 | 17.76 | 17.41 | 17.41 | 181,140 | -0.26(-1.46%) |
Jul 12, 2023 | 17.90 | 18.02 | 17.43 | 17.66 | 165,901 | -0.17(-0.96%) |
Jul 11, 2023 | 17.49 | 17.91 | 17.49 | 17.84 | 188,010 | +0.43(+2.46%) |
Jul 10, 2023 | 17.81 | 17.93 | 17.28 | 17.41 | 170,881 | -0.38(-2.14%) |
Jul 07, 2023 | 16.98 | 17.94 | 16.98 | 17.79 | 238,555 | +0.84(+4.95%) |
Jul 06, 2023 | 17.48 | 17.48 | 16.93 | 16.95 | 264,783 | -0.64(-3.63%) |
Jul 05, 2023 | 16.95 | 17.71 | 16.83 | 17.59 | 253,078 | +0.70(+4.12%) |