Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.14 | 19.25 | 18.57 | 18.91 | 11,692 | -0.16(-0.84%) |
Sep 28, 2023 | 18.88 | 19.40 | 18.54 | 19.07 | 40,425 | +0.38(+2.03%) |
Sep 27, 2023 | 19.00 | 19.26 | 18.41 | 18.69 | 27,845 | -0.11(-0.59%) |
Sep 26, 2023 | 19.00 | 19.01 | 18.60 | 18.80 | 13,615 | -0.33(-1.73%) |
Sep 25, 2023 | 19.05 | 19.22 | 19.05 | 19.13 | 8,290 | +0.03(+0.16%) |
Sep 22, 2023 | 18.67 | 19.41 | 18.49 | 19.10 | 27,755 | +0.46(+2.47%) |
Sep 21, 2023 | 18.25 | 18.86 | 17.88 | 18.64 | 32,285 | +0.22(+1.19%) |
Sep 20, 2023 | 18.14 | 18.90 | 18.10 | 18.42 | 44,816 | +0.21(+1.15%) |
Sep 19, 2023 | 17.64 | 18.24 | 17.08 | 18.21 | 41,352 | +0.25(+1.39%) |
Sep 18, 2023 | 18.25 | 18.62 | 17.74 | 17.96 | 30,293 | -0.53(-2.87%) |
Sep 15, 2023 | 18.27 | 18.57 | 17.82 | 18.49 | 20,326 | +0.38(+2.10%) |
Sep 14, 2023 | 18.21 | 18.36 | 17.94 | 18.11 | 37,780 | -0.09(-0.49%) |
Sep 13, 2023 | 18.09 | 18.35 | 18.02 | 18.20 | 10,808 | +0.13(+0.72%) |
Sep 12, 2023 | 17.98 | 18.29 | 17.98 | 18.07 | 9,123 | -0.08(-0.44%) |
Sep 11, 2023 | 18.14 | 18.27 | 18.00 | 18.15 | 24,398 | +0.07(+0.39%) |
Sep 08, 2023 | 17.87 | 18.20 | 17.81 | 18.08 | 16,090 | +0.16(+0.89%) |
Sep 07, 2023 | 17.76 | 18.54 | 17.60 | 17.92 | 26,583 | +0.14(+0.79%) |
Sep 06, 2023 | 18.00 | 18.28 | 17.78 | 17.78 | 12,452 | -0.23(-1.28%) |
Sep 05, 2023 | 17.72 | 18.22 | 17.33 | 18.01 | 18,344 | +0.26(+1.46%) |
Sep 01, 2023 | 17.61 | 18.23 | 17.14 | 17.75 | 17,513 | +0.14(+0.80%) |
Aug 31, 2023 | 18.20 | 18.29 | 17.61 | 17.61 | 14,883 | -0.52(-2.84%) |
Aug 30, 2023 | 18.25 | 18.31 | 18.08 | 18.12 | 11,451 | -0.09(-0.52%) |
Aug 29, 2023 | 17.52 | 18.45 | 17.52 | 18.22 | 18,554 | +0.01(+0.05%) |
Aug 28, 2023 | 18.03 | 18.44 | 17.96 | 18.21 | 21,137 | -0.09(-0.49%) |
Aug 25, 2023 | 18.37 | 18.45 | 18.02 | 18.30 | 21,270 | +0.05(+0.27%) |
Aug 24, 2023 | 17.94 | 18.63 | 17.93 | 18.25 | 31,818 | -0.16(-0.87%) |
Aug 23, 2023 | 18.82 | 19.09 | 18.32 | 18.41 | 67,434 | -0.50(-2.64%) |
Aug 22, 2023 | 19.46 | 19.46 | 18.91 | 18.91 | 25,694 | -0.49(-2.53%) |
Aug 21, 2023 | 19.06 | 19.50 | 18.53 | 19.40 | 49,770 | +0.51(+2.70%) |
Aug 18, 2023 | 18.86 | 19.53 | 18.52 | 18.89 | 65,482 | +0.14(+0.75%) |
Aug 17, 2023 | 18.59 | 18.95 | 18.47 | 18.75 | 53,663 | +0.02(+0.11%) |
Aug 16, 2023 | 18.48 | 19.08 | 18.27 | 18.73 | 75,202 | +0.40(+2.18%) |
Aug 15, 2023 | 17.61 | 18.49 | 17.19 | 18.33 | 59,684 | +0.71(+4.03%) |
Aug 14, 2023 | 17.15 | 17.75 | 16.93 | 17.62 | 55,966 | +0.47(+2.74%) |
Aug 11, 2023 | 16.22 | 17.15 | 16.02 | 17.15 | 60,455 | +1.10(+6.85%) |
Aug 10, 2023 | 15.89 | 16.25 | 15.75 | 16.05 | 27,964 | +0.40(+2.56%) |
Aug 09, 2023 | 15.20 | 15.79 | 15.20 | 15.65 | 55,452 | +0.55(+3.64%) |
Aug 08, 2023 | 14.91 | 15.22 | 14.65 | 15.10 | 56,174 | +0.90(+6.34%) |
Aug 07, 2023 | 14.76 | 14.95 | 14.10 | 14.20 | 22,252 | -0.40(-2.74%) |
Aug 04, 2023 | 14.57 | 14.75 | 14.29 | 14.60 | 12,433 | +0.17(+1.18%) |
Aug 03, 2023 | 14.50 | 14.76 | 14.36 | 14.43 | 14,765 | -0.21(-1.43%) |
Aug 02, 2023 | 14.40 | 14.73 | 14.38 | 14.64 | 19,382 | +0.25(+1.74%) |
Aug 01, 2023 | 14.00 | 14.53 | 13.94 | 14.39 | 26,568 | +0.37(+2.64%) |
Jul 31, 2023 | 13.90 | 14.40 | 13.76 | 14.02 | 25,303 | +0.10(+0.72%) |
Jul 28, 2023 | 14.23 | 14.23 | 13.84 | 13.92 | 9,139 | -0.30(-2.11%) |
Jul 27, 2023 | 14.12 | 14.22 | 13.80 | 14.22 | 34,811 | +0.10(+0.71%) |
Jul 26, 2023 | 13.94 | 14.12 | 13.79 | 14.12 | 13,949 | +0.06(+0.43%) |
Jul 25, 2023 | 13.79 | 14.17 | 13.77 | 14.06 | 19,212 | +0.16(+1.15%) |
Jul 24, 2023 | 14.09 | 14.14 | 13.90 | 13.90 | 5,829 | -0.03(-0.22%) |
Jul 21, 2023 | 14.10 | 14.25 | 13.79 | 13.93 | 25,557 | -0.07(-0.50%) |
Jul 20, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 22,205 | -0.32(-2.23%) |
Jul 19, 2023 | 14.04 | 14.34 | 14.04 | 14.32 | 8,789 | +0.22(+1.56%) |
Jul 18, 2023 | 14.05 | 14.16 | 13.88 | 14.10 | 40,416 | +0.16(+1.15%) |
Jul 17, 2023 | 13.96 | 14.12 | 13.94 | 13.94 | 17,217 | +0.06(+0.43%) |
Jul 14, 2023 | 14.04 | 14.07 | 13.88 | 13.88 | 4,874 | -0.26(-1.84%) |
Jul 13, 2023 | 14.01 | 14.19 | 13.98 | 14.14 | 13,741 | +0.14(+1.00%) |
Jul 12, 2023 | 14.02 | 14.16 | 13.96 | 14.00 | 10,001 | +0.05(+0.36%) |
Jul 11, 2023 | 13.96 | 14.04 | 13.88 | 13.95 | 8,774 | -0.15(-1.06%) |
Jul 10, 2023 | 13.91 | 14.15 | 13.91 | 14.10 | 4,638 | +0.15(+1.08%) |
Jul 07, 2023 | 14.03 | 14.16 | 13.93 | 13.95 | 9,979 | -0.05(-0.36%) |
Jul 06, 2023 | 14.05 | 14.20 | 13.90 | 14.00 | 26,568 | -0.12(-0.85%) |
Jul 05, 2023 | 14.13 | 14.34 | 14.12 | 14.12 | 20,857 | -0.11(-0.77%) |