Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.10 | 17.10 | 16.79 | 16.93 | 16,368 | -0.09(-0.53%) |
Sep 28, 2023 | 16.82 | 17.13 | 16.82 | 17.02 | 70,249 | -0.33(-1.90%) |
Sep 27, 2023 | 17.29 | 17.37 | 17.20 | 17.35 | 39,112 | +0.03(+0.17%) |
Sep 26, 2023 | 17.49 | 17.61 | 17.20 | 17.32 | 23,299 | -0.99(-5.41%) |
Sep 25, 2023 | 18.21 | 18.31 | 18.08 | 18.31 | 20,847 | -0.48(-2.53%) |
Sep 22, 2023 | 18.57 | 18.91 | 18.54 | 18.79 | 18,882 | -0.14(-0.77%) |
Sep 21, 2023 | 18.82 | 19.09 | 18.82 | 18.93 | 13,809 | +0.28(+1.50%) |
Sep 20, 2023 | 18.99 | 19.00 | 18.65 | 18.65 | 20,071 | -0.47(-2.46%) |
Sep 19, 2023 | 19.05 | 19.14 | 19.00 | 19.12 | 29,685 | -0.01(-0.05%) |
Sep 18, 2023 | 19.09 | 19.29 | 19.09 | 19.13 | 21,491 | -0.14(-0.73%) |
Sep 15, 2023 | 19.23 | 19.33 | 19.11 | 19.27 | 59,236 | +0.08(+0.42%) |
Sep 14, 2023 | 19.06 | 19.19 | 19.05 | 19.19 | 68,323 | +0.70(+3.79%) |
Sep 13, 2023 | 18.52 | 18.59 | 18.37 | 18.49 | 10,228 | -0.21(-1.12%) |
Sep 12, 2023 | 18.57 | 18.82 | 18.53 | 18.70 | 49,424 | -0.55(-2.86%) |
Sep 11, 2023 | 19.04 | 19.26 | 19.04 | 19.25 | 33,552 | +1.26(+7.00%) |
Sep 08, 2023 | 17.74 | 18.04 | 17.74 | 17.99 | 21,326 | -0.02(-0.08%) |
Sep 07, 2023 | 17.79 | 18.11 | 17.79 | 18.00 | 39,794 | -0.10(-0.52%) |
Sep 06, 2023 | 18.11 | 18.35 | 18.10 | 18.10 | 62,991 | +0.17(+0.95%) |
Sep 05, 2023 | 18.04 | 18.16 | 17.93 | 17.93 | 17,541 | -0.36(-1.97%) |
Sep 01, 2023 | 18.69 | 18.69 | 18.27 | 18.29 | 40,455 | +0.08(+0.44%) |
Aug 31, 2023 | 18.23 | 18.30 | 18.12 | 18.21 | 34,245 | -0.25(-1.35%) |
Aug 30, 2023 | 18.56 | 18.60 | 18.44 | 18.46 | 81,804 | -0.12(-0.65%) |
Aug 29, 2023 | 18.17 | 18.58 | 18.17 | 18.58 | 31,714 | +0.43(+2.37%) |
Aug 28, 2023 | 17.95 | 18.20 | 17.95 | 18.15 | 67,020 | +0.29(+1.62%) |
Aug 25, 2023 | 17.89 | 17.99 | 17.81 | 17.86 | 22,371 | +0.01(+0.06%) |
Aug 24, 2023 | 18.04 | 18.04 | 17.78 | 17.85 | 24,627 | +0.00(+0.00%) |
Aug 23, 2023 | 17.80 | 17.98 | 17.79 | 17.85 | 28,567 | -0.10(-0.56%) |
Aug 22, 2023 | 18.05 | 18.05 | 17.86 | 17.95 | 92,268 | +0.25(+1.41%) |
Aug 21, 2023 | 17.57 | 17.70 | 17.52 | 17.70 | 54,449 | +0.25(+1.46%) |
Aug 18, 2023 | 17.20 | 17.48 | 17.20 | 17.45 | 34,787 | -0.04(-0.20%) |
Aug 17, 2023 | 17.64 | 17.79 | 17.47 | 17.48 | 123,358 | -0.09(-0.51%) |
Aug 16, 2023 | 17.85 | 17.85 | 17.56 | 17.57 | 65,260 | -0.37(-2.06%) |
Aug 15, 2023 | 18.18 | 18.25 | 17.88 | 17.94 | 80,649 | +0.28(+1.59%) |
Aug 14, 2023 | 17.60 | 17.66 | 17.40 | 17.66 | 54,720 | -0.24(-1.34%) |
Aug 11, 2023 | 17.94 | 18.02 | 17.87 | 17.90 | 43,870 | -0.10(-0.56%) |
Aug 10, 2023 | 18.20 | 18.35 | 18.00 | 18.00 | 34,573 | -0.28(-1.53%) |
Aug 09, 2023 | 18.21 | 18.28 | 18.15 | 18.28 | 37,680 | +0.15(+0.83%) |
Aug 08, 2023 | 17.93 | 18.13 | 17.90 | 18.13 | 78,692 | +0.07(+0.39%) |
Aug 07, 2023 | 18.03 | 18.11 | 17.99 | 18.06 | 51,494 | +0.26(+1.46%) |
Aug 04, 2023 | 17.62 | 17.97 | 17.62 | 17.80 | 34,023 | +0.02(+0.11%) |
Aug 03, 2023 | 17.56 | 17.80 | 17.56 | 17.78 | 66,304 | +0.11(+0.62%) |
Aug 02, 2023 | 17.77 | 17.81 | 17.58 | 17.67 | 115,897 | -0.46(-2.54%) |
Aug 01, 2023 | 18.28 | 18.29 | 18.08 | 18.13 | 32,021 | -0.17(-0.90%) |
Jul 31, 2023 | 18.34 | 18.40 | 18.20 | 18.30 | 25,337 | -0.07(-0.41%) |
Jul 28, 2023 | 18.55 | 18.61 | 17.74 | 18.37 | 40,583 | +0.67(+3.79%) |
Jul 27, 2023 | 18.49 | 18.49 | 17.65 | 17.70 | 33,053 | -2.98(-14.41%) |
Jul 26, 2023 | 20.66 | 20.97 | 20.60 | 20.68 | 9,006 | -0.06(-0.29%) |
Jul 25, 2023 | 20.89 | 20.89 | 20.73 | 20.74 | 16,409 | -0.14(-0.67%) |
Jul 24, 2023 | 20.83 | 21.00 | 20.74 | 20.88 | 17,180 | +0.09(+0.43%) |
Jul 21, 2023 | 20.70 | 20.79 | 20.56 | 20.79 | 10,257 | +0.19(+0.92%) |
Jul 20, 2023 | 20.45 | 20.60 | 20.33 | 20.60 | 9,985 | +0.16(+0.78%) |
Jul 19, 2023 | 20.46 | 20.54 | 20.33 | 20.44 | 17,282 | +0.26(+1.29%) |
Jul 18, 2023 | 20.02 | 20.22 | 20.02 | 20.18 | 28,017 | +0.26(+1.31%) |
Jul 17, 2023 | 19.98 | 20.09 | 19.83 | 19.92 | 94,324 | -0.53(-2.59%) |
Jul 14, 2023 | 19.84 | 20.45 | 19.66 | 20.45 | 16,031 | +1.12(+5.79%) |
Jul 13, 2023 | 19.31 | 20.29 | 19.31 | 19.33 | 28,162 | -0.45(-2.28%) |
Jul 12, 2023 | 19.92 | 19.97 | 19.75 | 19.78 | 8,119 | +0.17(+0.87%) |
Jul 11, 2023 | 19.48 | 19.76 | 19.44 | 19.61 | 26,271 | +0.37(+1.92%) |
Jul 10, 2023 | 19.38 | 19.45 | 19.23 | 19.24 | 24,926 | -0.21(-1.08%) |
Jul 07, 2023 | 19.38 | 19.60 | 19.36 | 19.45 | 26,242 | +0.19(+0.99%) |
Jul 06, 2023 | 19.23 | 19.60 | 18.95 | 19.26 | 24,054 | -0.31(-1.58%) |
Jul 05, 2023 | 19.57 | 19.58 | 19.41 | 19.57 | 24,357 | +0.04(+0.18%) |