Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.90 | 14.26 | 13.82 | 14.14 | 1,139,759 | +0.37(+2.69%) |
Sep 28, 2023 | 14.49 | 14.84 | 13.75 | 13.77 | 1,607,464 | -0.92(-6.26%) |
Sep 27, 2023 | 13.61 | 14.76 | 13.60 | 14.69 | 2,235,835 | +0.96(+6.99%) |
Sep 26, 2023 | 15.09 | 16.25 | 13.65 | 13.73 | 5,090,374 | -5.19(-27.43%) |
Sep 25, 2023 | 18.54 | 18.99 | 18.83 | 18.92 | 629,056 | +0.07(+0.37%) |
Sep 22, 2023 | 19.25 | 19.93 | 18.85 | 18.85 | 843,601 | -0.40(-2.08%) |
Sep 21, 2023 | 18.99 | 19.48 | 18.86 | 19.25 | 574,762 | +0.27(+1.42%) |
Sep 20, 2023 | 18.82 | 19.31 | 18.80 | 18.98 | 469,694 | +0.31(+1.66%) |
Sep 19, 2023 | 18.66 | 18.88 | 18.62 | 18.67 | 368,929 | +0.11(+0.59%) |
Sep 18, 2023 | 18.80 | 18.80 | 18.26 | 18.56 | 479,217 | -0.24(-1.28%) |
Sep 15, 2023 | 18.43 | 18.93 | 18.35 | 18.80 | 1,856,859 | +0.32(+1.73%) |
Sep 14, 2023 | 18.14 | 18.53 | 18.08 | 18.48 | 498,511 | +0.63(+3.53%) |
Sep 13, 2023 | 18.36 | 18.42 | 17.75 | 17.85 | 428,134 | -0.45(-2.46%) |
Sep 12, 2023 | 18.40 | 18.49 | 18.04 | 18.30 | 448,438 | +0.14(+0.77%) |
Sep 11, 2023 | 18.69 | 18.69 | 18.00 | 18.16 | 414,196 | -0.24(-1.30%) |
Sep 08, 2023 | 18.13 | 18.40 | 17.83 | 18.40 | 389,530 | +0.28(+1.55%) |
Sep 07, 2023 | 18.06 | 18.25 | 17.76 | 18.12 | 557,822 | +0.05(+0.28%) |
Sep 06, 2023 | 18.67 | 18.84 | 17.71 | 18.07 | 815,170 | -0.60(-3.21%) |
Sep 05, 2023 | 19.72 | 19.75 | 18.64 | 18.67 | 658,268 | -1.23(-6.18%) |
Sep 01, 2023 | 20.24 | 20.40 | 19.80 | 19.90 | 307,273 | -0.23(-1.14%) |
Aug 31, 2023 | 20.40 | 20.43 | 19.95 | 20.13 | 382,783 | -0.22(-1.08%) |
Aug 30, 2023 | 20.11 | 20.47 | 19.87 | 20.35 | 327,562 | +0.23(+1.14%) |
Aug 29, 2023 | 19.81 | 20.13 | 19.56 | 20.12 | 406,094 | +0.37(+1.87%) |
Aug 28, 2023 | 19.81 | 20.06 | 19.66 | 19.75 | 348,518 | +0.01(+0.05%) |
Aug 25, 2023 | 20.10 | 20.27 | 19.64 | 19.74 | 332,628 | -0.31(-1.55%) |
Aug 24, 2023 | 20.17 | 20.43 | 20.02 | 20.05 | 341,792 | -0.22(-1.09%) |
Aug 23, 2023 | 20.27 | 20.28 | 20.00 | 20.27 | 325,851 | +0.03(+0.15%) |
Aug 22, 2023 | 20.21 | 20.38 | 20.03 | 20.24 | 520,274 | -0.07(-0.34%) |
Aug 21, 2023 | 20.93 | 20.96 | 20.14 | 20.31 | 345,216 | -0.62(-2.96%) |
Aug 18, 2023 | 20.44 | 20.99 | 20.44 | 20.93 | 403,031 | +0.31(+1.50%) |
Aug 17, 2023 | 20.65 | 20.91 | 20.44 | 20.62 | 437,825 | +0.16(+0.78%) |
Aug 16, 2023 | 20.10 | 20.71 | 20.01 | 20.46 | 831,502 | +0.38(+1.89%) |
Aug 15, 2023 | 20.27 | 20.35 | 19.79 | 20.08 | 410,598 | -0.39(-1.91%) |
Aug 14, 2023 | 20.74 | 20.77 | 20.39 | 20.47 | 334,413 | -0.45(-2.15%) |
Aug 11, 2023 | 20.92 | 21.05 | 20.68 | 20.92 | 298,274 | +0.02(+0.10%) |
Aug 10, 2023 | 20.95 | 21.22 | 20.73 | 20.90 | 397,676 | +0.17(+0.82%) |
Aug 09, 2023 | 20.72 | 21.05 | 20.60 | 20.73 | 437,490 | -0.01(-0.05%) |
Aug 08, 2023 | 20.73 | 20.77 | 20.34 | 20.74 | 416,124 | -0.25(-1.19%) |
Aug 07, 2023 | 20.90 | 21.02 | 20.48 | 20.99 | 439,313 | +0.11(+0.53%) |
Aug 04, 2023 | 20.56 | 21.14 | 20.41 | 20.88 | 381,553 | +0.25(+1.21%) |
Aug 03, 2023 | 20.49 | 20.73 | 20.40 | 20.63 | 358,050 | -0.05(-0.24%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.48 | 20.68 | 476,753 | -0.46(-2.18%) |
Aug 01, 2023 | 20.84 | 21.17 | 20.53 | 21.14 | 429,029 | +0.34(+1.63%) |
Jul 31, 2023 | 20.71 | 21.08 | 20.69 | 20.80 | 488,001 | +0.08(+0.39%) |
Jul 28, 2023 | 21.19 | 21.19 | 20.53 | 20.72 | 380,866 | -0.20(-0.96%) |
Jul 27, 2023 | 21.02 | 21.28 | 20.89 | 20.92 | 401,331 | +0.07(+0.34%) |
Jul 26, 2023 | 20.85 | 21.03 | 20.65 | 20.85 | 331,084 | +0.04(+0.19%) |
Jul 25, 2023 | 20.80 | 20.95 | 20.65 | 20.81 | 372,132 | +0.06(+0.29%) |
Jul 24, 2023 | 20.72 | 20.91 | 20.55 | 20.75 | 373,641 | +0.10(+0.48%) |
Jul 21, 2023 | 20.75 | 20.82 | 20.49 | 20.65 | 375,182 | +0.01(+0.05%) |
Jul 20, 2023 | 20.45 | 20.65 | 20.00 | 20.64 | 493,324 | +0.37(+1.83%) |
Jul 19, 2023 | 19.97 | 20.39 | 19.75 | 20.27 | 653,924 | +0.56(+2.84%) |
Jul 18, 2023 | 19.92 | 20.36 | 19.46 | 19.71 | 764,925 | -0.20(-1.00%) |
Jul 17, 2023 | 20.14 | 20.30 | 19.87 | 19.91 | 563,959 | -0.23(-1.14%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.03 | 20.14 | 520,663 | -0.62(-2.99%) |
Jul 13, 2023 | 20.54 | 20.83 | 20.10 | 20.76 | 703,189 | +0.14(+0.68%) |
Jul 12, 2023 | 21.01 | 21.12 | 20.50 | 20.62 | 935,567 | +0.04(+0.19%) |
Jul 11, 2023 | 19.60 | 20.58 | 19.36 | 20.58 | 1,045,166 | +0.98(+5.00%) |
Jul 10, 2023 | 19.65 | 20.00 | 19.54 | 19.60 | 892,635 | -0.02(-0.10%) |
Jul 07, 2023 | 19.71 | 19.99 | 19.60 | 19.62 | 740,230 | -0.13(-0.66%) |
Jul 06, 2023 | 19.79 | 19.94 | 19.52 | 19.75 | 869,302 | -0.26(-1.30%) |
Jul 05, 2023 | 19.89 | 20.01 | 19.55 | 20.01 | 817,452 | +0.02(+0.10%) |