Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 16.09 | 16.09 | 15.82 | 15.89 | 0 | -0.02(-0.13%) |
Sep 29, 2023 | 15.91 | 0 | -0.22(-1.36%) | |||
Sep 27, 2023 | 16.13 | 0 | -0.05(-0.28%) | |||
Sep 26, 2023 | 16.18 | 0 | -0.02(-0.09%) | |||
Sep 25, 2023 | 16.19 | 0 | +0.34(+2.15%) | |||
Sep 24, 2023 | 15.85 | 0 | +0.03(+0.16%) | |||
Sep 23, 2023 | 15.81 | 15.88 | 15.77 | 15.82 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 15.82 | 0 | +0.03(+0.19%) | |||
Sep 21, 2023 | 15.79 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 15.79 | 0 | -0.17(-1.03%) | |||
Sep 19, 2023 | 15.96 | 0 | -0.07(-0.44%) | |||
Sep 18, 2023 | 16.03 | 0 | +0.02(+0.09%) | |||
Sep 17, 2023 | 16.02 | 0 | -0.23(-1.42%) | |||
Sep 16, 2023 | 16.23 | 16.29 | 16.14 | 16.25 | 0 | +0.03(+0.19%) |
Sep 15, 2023 | 16.21 | 0 | +0.01(+0.06%) | |||
Sep 14, 2023 | 16.20 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 16.20 | 0 | +0.27(+1.69%) | |||
Sep 12, 2023 | 15.94 | 0 | +0.31(+1.98%) | |||
Sep 11, 2023 | 15.62 | 0 | -0.17(-1.08%) | |||
Sep 10, 2023 | 15.79 | 0 | -0.24(-1.53%) | |||
Sep 09, 2023 | 16.18 | 16.29 | 16.01 | 16.04 | 0 | -0.03(-0.16%) |
Sep 08, 2023 | 16.07 | 0 | -0.13(-0.80%) | |||
Sep 06, 2023 | 16.20 | 0 | -0.50(-2.99%) | |||
Sep 05, 2023 | 16.70 | 0 | -0.09(-0.57%) | |||
Sep 04, 2023 | 16.79 | 0 | +0.14(+0.87%) | |||
Sep 03, 2023 | 16.64 | 0 | -0.14(-0.86%) | |||
Sep 02, 2023 | 16.79 | 0 | +0.22(+1.36%) | |||
Sep 01, 2023 | 16.57 | 0 | -0.12(-0.75%) | |||
Aug 31, 2023 | 16.69 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 16.69 | 0 | +0.00(+0.00%) | |||
Aug 29, 2023 | 16.69 | 0 | +0.01(+0.06%) | |||
Aug 28, 2023 | 16.68 | 0 | +0.66(+4.12%) | |||
Aug 26, 2023 | 16.14 | 16.27 | 16.01 | 16.02 | 0 | -0.01(-0.06%) |
Aug 25, 2023 | 16.03 | 0 | -0.07(-0.43%) | |||
Aug 24, 2023 | 16.10 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 16.10 | 0 | +0.29(+1.80%) | |||
Aug 22, 2023 | 15.81 | 0 | -0.01(-0.03%) | |||
Aug 21, 2023 | 15.82 | 0 | +0.30(+1.97%) | |||
Aug 20, 2023 | 15.52 | 0 | -0.02(-0.16%) | |||
Aug 19, 2023 | 15.54 | 15.61 | 15.52 | 15.54 | 0 | -0.01(-0.03%) |
Aug 18, 2023 | 15.54 | 0 | +0.01(+0.06%) | |||
Aug 17, 2023 | 15.54 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 15.54 | 0 | -0.02(-0.10%) | |||
Aug 15, 2023 | 15.55 | 0 | -0.04(-0.22%) | |||
Aug 14, 2023 | 15.59 | 0 | -0.39(-2.44%) | |||
Aug 12, 2023 | 16.03 | 16.20 | 15.90 | 15.97 | 0 | -0.02(-0.09%) |
Aug 11, 2023 | 15.99 | 0 | -0.04(-0.28%) | |||
Aug 10, 2023 | 16.04 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 16.04 | 0 | -0.04(-0.22%) | |||
Aug 08, 2023 | 16.07 | 0 | +0.18(+1.13%) | |||
Aug 07, 2023 | 15.89 | 0 | -0.03(-0.19%) | |||
Aug 06, 2023 | 15.92 | 0 | +0.01(+0.06%) | |||
Aug 05, 2023 | 16.00 | 16.12 | 15.90 | 15.91 | 0 | -0.04(-0.25%) |
Aug 04, 2023 | 15.95 | 0 | -0.13(-0.81%) | |||
Aug 03, 2023 | 16.08 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 16.08 | 0 | +0.14(+0.91%) | |||
Aug 01, 2023 | 15.94 | 0 | +0.09(+0.57%) | |||
Jul 31, 2023 | 15.85 | 0 | +0.24(+1.51%) | |||
Jul 29, 2023 | 15.74 | 15.74 | 15.57 | 15.61 | 0 | -0.02(-0.10%) |
Jul 28, 2023 | 15.62 | 0 | -0.16(-1.04%) | |||
Jul 27, 2023 | 15.79 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 15.79 | 0 | -0.06(-0.35%) | |||
Jul 25, 2023 | 15.85 | 0 | -0.08(-0.53%) | |||
Jul 24, 2023 | 15.93 | 0 | -0.27(-1.64%) | |||
Jul 23, 2023 | 16.20 | 0 | +0.31(+1.95%) | |||
Jul 22, 2023 | 15.86 | 15.90 | 15.74 | 15.88 | 0 | -0.02(-0.09%) |
Jul 21, 2023 | 15.90 | 0 | +0.02(+0.09%) | |||
Jul 20, 2023 | 15.88 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 15.88 | 0 | +0.24(+1.53%) | |||
Jul 18, 2023 | 15.64 | 0 | +0.07(+0.45%) | |||
Jul 17, 2023 | 15.57 | 0 | +0.09(+0.58%) | |||
Jul 15, 2023 | 15.28 | 15.49 | 15.12 | 15.48 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 15.48 | 0 | +0.24(+1.57%) | |||
Jul 13, 2023 | 15.24 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 15.24 | 0 | +0.43(+2.94%) | |||
Jul 11, 2023 | 14.81 | 0 | +0.04(+0.24%) | |||
Jul 10, 2023 | 14.78 | 0 | -0.12(-0.81%) | |||
Jul 09, 2023 | 14.89 | 0 | -0.06(-0.40%) | |||
Jul 08, 2023 | 15.11 | 15.14 | 14.94 | 14.96 | 0 | -0.04(-0.30%) |
Jul 07, 2023 | 15.00 | 0 | -0.14(-0.92%) | |||
Jul 06, 2023 | 15.14 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 15.14 | 0 | +0.12(+0.80%) | |||
Jul 04, 2023 | 15.02 | 0 | +0.05(+0.37%) | |||
Jul 03, 2023 | 14.98 | 15.14 | 14.96 | 14.96 | 0 | -0.04(-0.23%) |