Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.97 | 15.11 | 14.89 | 14.93 | 23,038 | +0.01(+0.06%) |
Sep 28, 2023 | 14.83 | 15.04 | 14.81 | 14.92 | 34,356 | +0.09(+0.59%) |
Sep 27, 2023 | 15.02 | 15.02 | 14.83 | 14.83 | 10,137 | -0.10(-0.65%) |
Sep 26, 2023 | 14.97 | 15.05 | 14.88 | 14.93 | 16,922 | +0.04(+0.26%) |
Sep 25, 2023 | 14.82 | 14.92 | 14.88 | 14.89 | 7,095 | +0.13(+0.85%) |
Sep 22, 2023 | 14.96 | 15.05 | 14.76 | 14.76 | 17,286 | -0.29(-1.93%) |
Sep 21, 2023 | 15.03 | 15.10 | 14.99 | 15.05 | 7,219 | -0.10(-0.64%) |
Sep 20, 2023 | 15.19 | 15.44 | 15.07 | 15.15 | 11,216 | +0.06(+0.38%) |
Sep 19, 2023 | 15.38 | 15.38 | 15.06 | 15.09 | 16,074 | -0.17(-1.14%) |
Sep 18, 2023 | 15.36 | 15.54 | 15.24 | 15.26 | 12,788 | -0.12(-0.75%) |
Sep 15, 2023 | 15.56 | 15.62 | 15.31 | 15.38 | 89,966 | -0.18(-1.18%) |
Sep 14, 2023 | 15.50 | 15.65 | 15.46 | 15.56 | 17,810 | +0.19(+1.26%) |
Sep 13, 2023 | 15.72 | 15.87 | 15.28 | 15.37 | 19,933 | -0.27(-1.73%) |
Sep 12, 2023 | 15.74 | 15.75 | 15.53 | 15.64 | 6,770 | -0.03(-0.19%) |
Sep 11, 2023 | 15.59 | 15.79 | 15.45 | 15.67 | 12,736 | +0.21(+1.38%) |
Sep 08, 2023 | 15.44 | 15.56 | 15.29 | 15.46 | 18,611 | -0.01(-0.06%) |
Sep 07, 2023 | 15.41 | 15.75 | 15.41 | 15.47 | 82,185 | +0.05(+0.31%) |
Sep 06, 2023 | 15.38 | 15.48 | 15.30 | 15.42 | 24,773 | -0.06(-0.37%) |
Sep 05, 2023 | 15.85 | 16.00 | 15.38 | 15.48 | 39,906 | -0.58(-3.61%) |
Sep 01, 2023 | 15.62 | 16.10 | 15.62 | 16.06 | 65,126 | +0.55(+3.55%) |
Aug 31, 2023 | 15.13 | 15.61 | 15.13 | 15.51 | 31,283 | +0.43(+2.82%) |
Aug 30, 2023 | 15.62 | 15.62 | 15.08 | 15.08 | 54,243 | -0.46(-2.98%) |
Aug 29, 2023 | 15.84 | 15.84 | 15.54 | 15.54 | 28,941 | -0.11(-0.68%) |
Aug 28, 2023 | 15.46 | 15.68 | 15.43 | 15.65 | 30,468 | +0.32(+2.08%) |
Aug 25, 2023 | 15.36 | 15.46 | 15.26 | 15.33 | 22,153 | -0.07(-0.44%) |
Aug 24, 2023 | 15.42 | 15.77 | 15.32 | 15.40 | 31,856 | -0.11(-0.69%) |
Aug 23, 2023 | 15.46 | 15.61 | 15.43 | 15.51 | 25,774 | +0.03(+0.19%) |
Aug 22, 2023 | 15.45 | 15.57 | 15.34 | 15.48 | 26,517 | +0.01(+0.06%) |
Aug 21, 2023 | 15.60 | 15.70 | 15.44 | 15.47 | 31,402 | -0.18(-1.17%) |
Aug 18, 2023 | 14.78 | 15.93 | 14.78 | 15.65 | 88,052 | +0.81(+5.47%) |
Aug 17, 2023 | 14.88 | 15.03 | 14.84 | 14.84 | 21,938 | -0.04(-0.26%) |
Aug 16, 2023 | 14.82 | 15.08 | 14.75 | 14.88 | 34,273 | +0.22(+1.52%) |
Aug 15, 2023 | 14.93 | 15.03 | 14.37 | 14.66 | 67,919 | -0.38(-2.51%) |
Aug 14, 2023 | 15.15 | 15.28 | 15.03 | 15.03 | 20,677 | -0.44(-2.87%) |
Aug 11, 2023 | 15.42 | 15.56 | 15.26 | 15.48 | 22,500 | +0.00(+0.00%) |
Aug 10, 2023 | 15.54 | 15.63 | 15.26 | 15.48 | 51,092 | +0.07(+0.44%) |
Aug 09, 2023 | 15.54 | 15.67 | 15.31 | 15.41 | 48,728 | -0.13(-0.86%) |
Aug 08, 2023 | 15.57 | 15.65 | 15.32 | 15.54 | 15,204 | -0.18(-1.15%) |
Aug 07, 2023 | 15.61 | 15.74 | 15.39 | 15.72 | 26,935 | +0.27(+1.73%) |
Aug 04, 2023 | 15.81 | 15.93 | 15.46 | 15.46 | 32,769 | -0.27(-1.70%) |
Aug 03, 2023 | 15.51 | 15.80 | 15.30 | 15.72 | 17,891 | +0.22(+1.45%) |
Aug 02, 2023 | 15.66 | 15.73 | 15.41 | 15.50 | 12,483 | -0.28(-1.79%) |
Aug 01, 2023 | 15.71 | 15.80 | 15.50 | 15.78 | 22,175 | +0.19(+1.23%) |
Jul 31, 2023 | 15.62 | 15.72 | 15.51 | 15.59 | 17,071 | +0.08(+0.49%) |
Jul 28, 2023 | 16.07 | 16.17 | 15.51 | 15.51 | 13,643 | -0.58(-3.62%) |
Jul 27, 2023 | 16.13 | 16.24 | 15.84 | 16.10 | 27,025 | +0.19(+1.20%) |
Jul 26, 2023 | 15.81 | 16.20 | 15.81 | 15.91 | 47,162 | +0.20(+1.28%) |
Jul 25, 2023 | 15.63 | 16.04 | 15.54 | 15.71 | 14,934 | +0.00(+0.00%) |
Jul 24, 2023 | 15.58 | 15.85 | 15.54 | 15.71 | 18,622 | +0.11(+0.74%) |
Jul 21, 2023 | 15.67 | 15.92 | 15.51 | 15.59 | 17,989 | +0.01(+0.06%) |
Jul 20, 2023 | 16.03 | 16.03 | 15.48 | 15.58 | 24,878 | -0.50(-3.09%) |
Jul 19, 2023 | 15.90 | 16.14 | 15.87 | 16.08 | 10,273 | +0.27(+1.69%) |
Jul 18, 2023 | 15.29 | 15.84 | 15.20 | 15.81 | 28,112 | +0.56(+3.70%) |
Jul 17, 2023 | 14.39 | 15.28 | 14.39 | 15.25 | 18,982 | +0.45(+3.03%) |
Jul 14, 2023 | 14.82 | 14.85 | 14.47 | 14.80 | 20,153 | +0.03(+0.19%) |
Jul 13, 2023 | 14.83 | 14.91 | 14.70 | 14.77 | 15,550 | +0.00(+0.00%) |
Jul 12, 2023 | 15.09 | 15.09 | 14.70 | 14.77 | 53,151 | -0.14(-0.96%) |
Jul 11, 2023 | 14.82 | 14.97 | 14.65 | 14.91 | 34,389 | +0.36(+2.49%) |
Jul 10, 2023 | 14.75 | 14.81 | 14.53 | 14.55 | 13,547 | +0.01(+0.07%) |
Jul 07, 2023 | 14.15 | 14.71 | 14.15 | 14.54 | 65,688 | +0.39(+2.77%) |
Jul 06, 2023 | 14.29 | 14.29 | 13.85 | 14.15 | 30,875 | -0.25(-1.72%) |
Jul 05, 2023 | 14.07 | 14.52 | 14.07 | 14.40 | 18,368 | +0.20(+1.41%) |