Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.47 | 17.72 | 17.21 | 17.51 | 466,327 | +0.30(+1.77%) |
Sep 28, 2023 | 17.07 | 17.50 | 17.02 | 17.20 | 675,491 | +0.09(+0.50%) |
Sep 27, 2023 | 17.64 | 17.87 | 17.09 | 17.12 | 361,604 | -0.46(-2.60%) |
Sep 26, 2023 | 17.79 | 17.91 | 17.47 | 17.57 | 399,131 | -0.43(-2.38%) |
Sep 25, 2023 | 17.79 | 18.33 | 17.96 | 18.00 | 472,911 | +0.10(+0.54%) |
Sep 22, 2023 | 17.90 | 18.05 | 17.79 | 17.91 | 523,367 | +0.03(+0.16%) |
Sep 21, 2023 | 18.79 | 18.79 | 17.85 | 17.88 | 584,883 | -1.06(-5.60%) |
Sep 20, 2023 | 19.01 | 19.37 | 18.86 | 18.94 | 338,891 | +0.09(+0.46%) |
Sep 19, 2023 | 18.81 | 19.40 | 18.81 | 18.85 | 652,156 | +0.05(+0.26%) |
Sep 18, 2023 | 18.70 | 18.83 | 18.26 | 18.80 | 698,930 | -0.05(-0.26%) |
Sep 15, 2023 | 18.98 | 19.32 | 18.81 | 18.85 | 3,659,857 | -0.19(-1.02%) |
Sep 14, 2023 | 18.91 | 19.49 | 18.91 | 19.04 | 561,130 | +0.23(+1.24%) |
Sep 13, 2023 | 18.76 | 19.17 | 18.73 | 18.81 | 701,844 | +0.04(+0.21%) |
Sep 12, 2023 | 18.45 | 18.94 | 18.45 | 18.77 | 491,776 | +0.17(+0.89%) |
Sep 11, 2023 | 19.26 | 19.34 | 18.59 | 18.61 | 388,306 | -0.56(-2.95%) |
Sep 08, 2023 | 19.06 | 19.31 | 18.99 | 19.17 | 531,537 | +0.02(+0.10%) |
Sep 07, 2023 | 18.61 | 19.22 | 18.41 | 19.15 | 600,705 | +0.51(+2.72%) |
Sep 06, 2023 | 18.84 | 19.31 | 18.38 | 18.64 | 1,108,426 | -0.19(-1.03%) |
Sep 05, 2023 | 20.33 | 20.33 | 18.84 | 18.84 | 1,642,420 | -1.61(-7.86%) |
Sep 01, 2023 | 20.83 | 20.86 | 20.33 | 20.45 | 760,193 | -0.27(-1.32%) |
Aug 31, 2023 | 20.45 | 20.78 | 20.43 | 20.72 | 487,049 | +0.29(+1.43%) |
Aug 30, 2023 | 20.45 | 20.56 | 20.20 | 20.43 | 333,428 | -0.05(-0.24%) |
Aug 29, 2023 | 20.30 | 20.79 | 20.18 | 20.48 | 551,930 | +0.11(+0.53%) |
Aug 28, 2023 | 19.96 | 20.54 | 19.96 | 20.37 | 468,660 | +0.38(+1.90%) |
Aug 25, 2023 | 20.13 | 20.15 | 19.84 | 19.99 | 263,367 | -0.03(-0.15%) |
Aug 24, 2023 | 19.97 | 20.25 | 19.86 | 20.02 | 342,252 | -0.17(-0.82%) |
Aug 23, 2023 | 20.15 | 20.32 | 19.91 | 20.18 | 516,707 | +0.35(+1.77%) |
Aug 22, 2023 | 20.05 | 20.05 | 19.54 | 19.83 | 425,742 | -0.12(-0.59%) |
Aug 21, 2023 | 19.59 | 19.96 | 19.39 | 19.95 | 673,364 | +0.48(+2.45%) |
Aug 18, 2023 | 19.29 | 19.60 | 19.19 | 19.47 | 339,321 | -0.10(-0.50%) |
Aug 17, 2023 | 19.47 | 19.87 | 19.39 | 19.57 | 505,902 | -0.05(-0.25%) |
Aug 16, 2023 | 20.06 | 20.17 | 19.58 | 19.62 | 463,475 | -0.44(-2.18%) |
Aug 15, 2023 | 19.60 | 20.36 | 19.42 | 20.06 | 601,376 | +0.17(+0.83%) |
Aug 14, 2023 | 19.50 | 19.92 | 19.23 | 19.89 | 1,002,731 | +0.41(+2.10%) |
Aug 11, 2023 | 19.68 | 19.82 | 19.00 | 19.48 | 1,130,314 | -0.38(-1.91%) |
Aug 10, 2023 | 20.27 | 20.66 | 19.83 | 19.86 | 1,173,378 | -0.12(-0.59%) |
Aug 09, 2023 | 20.22 | 20.53 | 19.96 | 19.98 | 1,027,277 | -0.30(-1.49%) |
Aug 08, 2023 | 20.21 | 20.78 | 20.08 | 20.28 | 4,413,114 | -2.26(-10.02%) |
Aug 07, 2023 | 22.10 | 22.62 | 21.97 | 22.54 | 219,212 | +0.36(+1.62%) |
Aug 04, 2023 | 22.57 | 23.03 | 22.04 | 22.18 | 266,039 | -0.42(-1.85%) |
Aug 03, 2023 | 22.57 | 22.99 | 22.09 | 22.60 | 332,085 | -0.02(-0.09%) |
Aug 02, 2023 | 23.34 | 23.68 | 22.60 | 22.62 | 342,360 | -1.09(-4.60%) |
Aug 01, 2023 | 23.89 | 24.08 | 23.52 | 23.71 | 198,463 | -0.37(-1.54%) |
Jul 31, 2023 | 23.96 | 24.36 | 23.90 | 24.08 | 350,088 | +0.00(+0.00%) |
Jul 28, 2023 | 24.30 | 24.42 | 23.94 | 24.08 | 217,240 | -0.02(-0.08%) |
Jul 27, 2023 | 24.63 | 24.85 | 24.03 | 24.10 | 262,585 | -0.49(-1.98%) |
Jul 26, 2023 | 24.23 | 25.04 | 24.23 | 24.58 | 278,363 | +0.37(+1.53%) |
Jul 25, 2023 | 24.02 | 24.42 | 23.75 | 24.21 | 400,779 | +0.41(+1.72%) |
Jul 24, 2023 | 23.38 | 23.87 | 23.37 | 23.81 | 197,130 | +0.35(+1.49%) |
Jul 21, 2023 | 23.74 | 23.75 | 23.39 | 23.45 | 206,306 | -0.12(-0.50%) |
Jul 20, 2023 | 23.68 | 23.78 | 23.17 | 23.57 | 227,102 | -0.42(-1.74%) |
Jul 19, 2023 | 23.84 | 24.28 | 23.71 | 23.99 | 226,173 | +0.38(+1.61%) |
Jul 18, 2023 | 23.35 | 23.90 | 23.16 | 23.61 | 302,804 | +0.34(+1.46%) |
Jul 17, 2023 | 23.92 | 24.07 | 23.11 | 23.27 | 313,075 | -0.93(-3.86%) |
Jul 14, 2023 | 25.00 | 25.02 | 24.14 | 24.20 | 193,625 | -0.83(-3.31%) |
Jul 13, 2023 | 25.14 | 25.16 | 24.73 | 25.03 | 205,960 | -0.09(-0.35%) |
Jul 12, 2023 | 25.30 | 25.63 | 25.12 | 25.12 | 273,953 | +0.27(+1.10%) |
Jul 11, 2023 | 24.52 | 24.87 | 24.29 | 24.85 | 252,510 | +0.50(+2.04%) |
Jul 10, 2023 | 24.01 | 24.39 | 23.85 | 24.35 | 255,500 | +0.24(+1.01%) |
Jul 07, 2023 | 23.90 | 24.59 | 23.90 | 24.11 | 404,679 | +0.12(+0.49%) |
Jul 06, 2023 | 23.62 | 24.08 | 23.09 | 23.99 | 427,558 | -0.08(-0.32%) |
Jul 05, 2023 | 23.53 | 24.44 | 23.07 | 24.07 | 549,581 | +0.36(+1.52%) |