Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.83 | 15.88 | 15.67 | 15.67 | 2,764,803 | -0.07(-0.43%) |
Sep 28, 2023 | 15.66 | 15.81 | 15.56 | 15.74 | 1,283,010 | +0.07(+0.43%) |
Sep 27, 2023 | 15.91 | 15.95 | 15.45 | 15.67 | 1,898,283 | -0.24(-1.51%) |
Sep 26, 2023 | 16.12 | 16.21 | 15.91 | 15.91 | 1,515,761 | -0.28(-1.72%) |
Sep 25, 2023 | 16.18 | 16.23 | 16.18 | 16.19 | 1,692,920 | -0.10(-0.59%) |
Sep 22, 2023 | 16.18 | 16.33 | 16.14 | 16.29 | 1,839,775 | +0.16(+1.01%) |
Sep 21, 2023 | 16.23 | 16.34 | 16.11 | 16.13 | 1,593,712 | -0.25(-1.52%) |
Sep 20, 2023 | 16.37 | 16.52 | 16.37 | 16.37 | 970,837 | +0.05(+0.29%) |
Sep 19, 2023 | 16.50 | 16.56 | 16.29 | 16.33 | 1,299,292 | -0.14(-0.87%) |
Sep 18, 2023 | 16.52 | 16.59 | 16.31 | 16.47 | 1,132,786 | -0.05(-0.29%) |
Sep 15, 2023 | 16.58 | 16.70 | 16.49 | 16.52 | 2,507,117 | -0.07(-0.40%) |
Sep 14, 2023 | 16.29 | 16.60 | 16.29 | 16.59 | 1,716,009 | +0.42(+2.61%) |
Sep 13, 2023 | 16.35 | 16.35 | 16.14 | 16.16 | 1,504,678 | -0.12(-0.77%) |
Sep 12, 2023 | 16.21 | 16.33 | 16.14 | 16.29 | 1,237,351 | +0.12(+0.71%) |
Sep 11, 2023 | 16.14 | 16.32 | 16.09 | 16.17 | 1,415,153 | +0.12(+0.72%) |
Sep 08, 2023 | 16.14 | 16.15 | 16.00 | 16.06 | 731,227 | +0.00(+0.00%) |
Sep 07, 2023 | 16.11 | 16.28 | 15.99 | 16.06 | 1,816,232 | +0.08(+0.50%) |
Sep 06, 2023 | 16.10 | 16.12 | 15.92 | 15.98 | 1,923,796 | -0.17(-1.05%) |
Sep 05, 2023 | 16.41 | 16.41 | 16.13 | 16.15 | 1,693,509 | -0.25(-1.55%) |
Sep 01, 2023 | 16.52 | 16.62 | 16.40 | 16.40 | 1,708,132 | -0.08(-0.51%) |
Aug 31, 2023 | 16.59 | 16.72 | 16.47 | 16.49 | 2,253,101 | -0.13(-0.79%) |
Aug 30, 2023 | 16.66 | 16.78 | 16.61 | 16.62 | 986,478 | +0.01(+0.06%) |
Aug 29, 2023 | 16.32 | 16.63 | 16.25 | 16.61 | 1,685,786 | +0.30(+1.84%) |
Aug 28, 2023 | 16.22 | 16.39 | 16.19 | 16.31 | 1,072,510 | +0.18(+1.11%) |
Aug 25, 2023 | 16.13 | 16.18 | 15.92 | 16.13 | 1,466,997 | +0.08(+0.47%) |
Aug 24, 2023 | 15.87 | 16.09 | 15.86 | 16.05 | 1,204,879 | +0.13(+0.83%) |
Aug 23, 2023 | 15.80 | 15.97 | 15.75 | 15.92 | 1,288,039 | +0.13(+0.83%) |
Aug 22, 2023 | 16.03 | 16.02 | 15.74 | 15.79 | 1,121,974 | -0.15(-0.94%) |
Aug 21, 2023 | 15.84 | 15.99 | 15.80 | 15.94 | 1,540,583 | +0.12(+0.77%) |
Aug 18, 2023 | 15.91 | 15.94 | 15.77 | 15.82 | 1,255,314 | -0.12(-0.77%) |
Aug 17, 2023 | 16.03 | 16.13 | 15.92 | 15.94 | 1,680,083 | -0.10(-0.64%) |
Aug 16, 2023 | 16.07 | 16.18 | 16.02 | 16.04 | 1,397,373 | -0.04(-0.23%) |
Aug 15, 2023 | 16.43 | 16.45 | 16.06 | 16.08 | 1,704,026 | -0.43(-2.61%) |
Aug 14, 2023 | 16.60 | 16.65 | 16.49 | 16.51 | 991,792 | -0.10(-0.62%) |
Aug 11, 2023 | 16.58 | 16.63 | 16.48 | 16.62 | 1,148,772 | -0.03(-0.17%) |
Aug 10, 2023 | 16.58 | 16.73 | 16.52 | 16.64 | 1,637,742 | +0.17(+1.03%) |
Aug 09, 2023 | 16.03 | 16.49 | 15.99 | 16.48 | 1,994,305 | +0.41(+2.57%) |
Aug 08, 2023 | 16.08 | 16.11 | 15.88 | 16.06 | 1,974,844 | -0.12(-0.75%) |
Aug 07, 2023 | 16.10 | 16.39 | 16.05 | 16.18 | 1,474,436 | +0.08(+0.47%) |
Aug 04, 2023 | 16.05 | 16.39 | 15.66 | 16.11 | 2,977,651 | -0.11(-0.69%) |
Aug 03, 2023 | 16.20 | 16.26 | 16.07 | 16.22 | 2,410,142 | -0.03(-0.17%) |
Aug 02, 2023 | 16.52 | 16.61 | 16.25 | 16.25 | 1,712,808 | -0.38(-2.31%) |
Aug 01, 2023 | 16.63 | 16.75 | 16.40 | 16.64 | 2,356,371 | -0.07(-0.39%) |
Jul 31, 2023 | 16.76 | 16.95 | 16.65 | 16.70 | 2,293,785 | -0.05(-0.28%) |
Jul 28, 2023 | 16.96 | 17.02 | 16.74 | 16.75 | 2,081,099 | -0.18(-1.05%) |
Jul 27, 2023 | 17.14 | 17.28 | 16.92 | 16.93 | 2,160,151 | -0.21(-1.21%) |
Jul 26, 2023 | 17.25 | 17.34 | 17.05 | 17.13 | 2,345,311 | -0.28(-1.62%) |
Jul 25, 2023 | 17.59 | 17.59 | 17.20 | 17.41 | 2,512,520 | -0.15(-0.86%) |
Jul 24, 2023 | 17.71 | 17.85 | 17.54 | 17.56 | 1,785,736 | -0.05(-0.27%) |
Jul 21, 2023 | 17.38 | 17.65 | 17.34 | 17.61 | 1,653,790 | +0.25(+1.46%) |
Jul 20, 2023 | 17.34 | 17.49 | 17.29 | 17.36 | 2,027,822 | +0.04(+0.22%) |
Jul 19, 2023 | 17.14 | 17.36 | 17.10 | 17.32 | 3,161,468 | +0.36(+2.10%) |
Jul 18, 2023 | 17.00 | 17.08 | 16.52 | 16.96 | 4,875,150 | -0.06(-0.33%) |
Jul 17, 2023 | 17.24 | 17.42 | 16.95 | 17.02 | 3,401,860 | -0.23(-1.31%) |
Jul 14, 2023 | 18.02 | 18.10 | 17.20 | 17.25 | 5,573,239 | -1.04(-5.70%) |
Jul 13, 2023 | 18.07 | 18.32 | 17.99 | 18.29 | 1,773,897 | +0.23(+1.30%) |
Jul 12, 2023 | 18.13 | 18.13 | 17.99 | 18.05 | 987,129 | +0.09(+0.52%) |
Jul 11, 2023 | 17.98 | 18.01 | 17.88 | 17.96 | 1,183,356 | -0.01(-0.05%) |
Jul 10, 2023 | 18.17 | 18.22 | 17.97 | 17.97 | 1,423,160 | -0.23(-1.29%) |
Jul 07, 2023 | 18.08 | 18.33 | 18.06 | 18.20 | 1,369,679 | +0.08(+0.47%) |
Jul 06, 2023 | 18.25 | 18.39 | 18.08 | 18.12 | 1,628,925 | -0.24(-1.33%) |
Jul 05, 2023 | 18.31 | 18.46 | 18.26 | 18.36 | 1,071,887 | -0.07(-0.36%) |