Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.14 | 15.28 | 15.06 | 15.10 | 22,771 | +0.01(+0.06%) |
Sep 28, 2023 | 15.00 | 15.22 | 14.98 | 15.09 | 33,958 | +0.09(+0.59%) |
Sep 27, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 10,020 | -0.10(-0.65%) |
Sep 26, 2023 | 15.15 | 15.22 | 15.05 | 15.10 | 16,726 | +0.04(+0.26%) |
Sep 25, 2023 | 14.99 | 15.09 | 15.05 | 15.06 | 7,013 | +0.13(+0.85%) |
Sep 22, 2023 | 15.13 | 15.23 | 14.94 | 14.94 | 17,086 | -0.29(-1.93%) |
Sep 21, 2023 | 15.21 | 15.28 | 15.17 | 15.23 | 7,135 | -0.10(-0.64%) |
Sep 20, 2023 | 15.37 | 15.62 | 15.25 | 15.33 | 11,086 | +0.06(+0.38%) |
Sep 19, 2023 | 15.56 | 15.56 | 15.24 | 15.27 | 15,888 | -0.18(-1.14%) |
Sep 18, 2023 | 15.54 | 15.72 | 15.41 | 15.44 | 12,640 | -0.12(-0.75%) |
Sep 15, 2023 | 15.75 | 15.81 | 15.49 | 15.56 | 88,923 | -0.19(-1.18%) |
Sep 14, 2023 | 15.68 | 15.83 | 15.64 | 15.75 | 17,604 | +0.20(+1.26%) |
Sep 13, 2023 | 15.90 | 16.06 | 15.46 | 15.55 | 19,702 | -0.27(-1.73%) |
Sep 12, 2023 | 15.92 | 15.93 | 15.71 | 15.82 | 6,691 | -0.03(-0.18%) |
Sep 11, 2023 | 15.78 | 15.97 | 15.63 | 15.85 | 12,588 | +0.22(+1.37%) |
Sep 08, 2023 | 15.62 | 15.74 | 15.47 | 15.64 | 18,395 | -0.01(-0.06%) |
Sep 07, 2023 | 15.59 | 15.94 | 15.59 | 15.65 | 81,232 | +0.05(+0.31%) |
Sep 06, 2023 | 15.56 | 15.66 | 15.48 | 15.60 | 24,486 | -0.06(-0.37%) |
Sep 05, 2023 | 16.04 | 16.19 | 15.56 | 15.66 | 39,443 | -0.59(-3.61%) |
Sep 01, 2023 | 15.80 | 16.28 | 15.80 | 16.25 | 64,372 | +0.56(+3.55%) |
Aug 31, 2023 | 15.31 | 15.79 | 15.31 | 15.69 | 30,920 | +0.43(+2.82%) |
Aug 30, 2023 | 15.80 | 15.80 | 15.26 | 15.26 | 53,614 | -0.47(-2.98%) |
Aug 29, 2023 | 16.03 | 16.03 | 15.72 | 15.73 | 28,606 | -0.11(-0.68%) |
Aug 28, 2023 | 15.64 | 15.86 | 15.61 | 15.83 | 30,115 | +0.32(+2.08%) |
Aug 25, 2023 | 15.54 | 15.64 | 15.44 | 15.51 | 21,896 | -0.07(-0.44%) |
Aug 24, 2023 | 15.60 | 15.95 | 15.50 | 15.58 | 31,487 | -0.11(-0.69%) |
Aug 23, 2023 | 15.64 | 15.80 | 15.61 | 15.69 | 25,475 | +0.03(+0.19%) |
Aug 22, 2023 | 15.63 | 15.76 | 15.52 | 15.66 | 26,210 | +0.01(+0.06%) |
Aug 21, 2023 | 15.79 | 15.88 | 15.62 | 15.65 | 31,038 | -0.19(-1.17%) |
Aug 18, 2023 | 14.95 | 16.12 | 14.95 | 15.83 | 87,032 | +0.82(+5.47%) |
Aug 17, 2023 | 15.05 | 15.21 | 15.01 | 15.01 | 21,684 | -0.04(-0.26%) |
Aug 16, 2023 | 14.99 | 15.26 | 14.93 | 15.05 | 33,876 | +0.22(+1.52%) |
Aug 15, 2023 | 15.10 | 15.20 | 14.53 | 14.83 | 67,132 | -0.38(-2.51%) |
Aug 14, 2023 | 15.33 | 15.46 | 15.21 | 15.21 | 20,438 | -0.45(-2.87%) |
Aug 11, 2023 | 15.60 | 15.74 | 15.44 | 15.66 | 22,239 | +0.00(+0.00%) |
Aug 10, 2023 | 15.72 | 15.81 | 15.44 | 15.66 | 50,500 | +0.07(+0.44%) |
Aug 09, 2023 | 15.73 | 15.85 | 15.49 | 15.59 | 48,163 | -0.14(-0.86%) |
Aug 08, 2023 | 15.75 | 15.83 | 15.50 | 15.73 | 15,027 | -0.18(-1.15%) |
Aug 07, 2023 | 15.79 | 15.93 | 15.57 | 15.91 | 26,622 | +0.27(+1.73%) |
Aug 04, 2023 | 16.00 | 16.11 | 15.64 | 15.64 | 32,389 | -0.27(-1.70%) |
Aug 03, 2023 | 15.69 | 15.99 | 15.48 | 15.91 | 17,683 | +0.23(+1.45%) |
Aug 02, 2023 | 15.85 | 15.91 | 15.59 | 15.68 | 12,338 | -0.29(-1.79%) |
Aug 01, 2023 | 15.89 | 15.99 | 15.68 | 15.97 | 21,918 | +0.19(+1.23%) |
Jul 31, 2023 | 15.80 | 15.90 | 15.70 | 15.77 | 16,873 | +0.08(+0.49%) |
Jul 28, 2023 | 16.26 | 16.36 | 15.70 | 15.70 | 13,485 | -0.59(-3.62%) |
Jul 27, 2023 | 16.32 | 16.43 | 16.03 | 16.29 | 26,711 | +0.19(+1.20%) |
Jul 26, 2023 | 16.00 | 16.39 | 16.00 | 16.09 | 46,616 | +0.20(+1.28%) |
Jul 25, 2023 | 15.81 | 16.23 | 15.73 | 15.89 | 14,760 | +0.00(+0.00%) |
Jul 24, 2023 | 15.76 | 16.03 | 15.73 | 15.89 | 18,407 | +0.12(+0.74%) |
Jul 21, 2023 | 15.85 | 16.10 | 15.69 | 15.77 | 17,781 | +0.01(+0.06%) |
Jul 20, 2023 | 16.22 | 16.22 | 15.66 | 15.76 | 24,589 | -0.50(-3.09%) |
Jul 19, 2023 | 16.08 | 16.32 | 16.05 | 16.27 | 10,154 | +0.27(+1.69%) |
Jul 18, 2023 | 15.46 | 16.03 | 15.38 | 16.00 | 27,786 | +0.57(+3.70%) |
Jul 17, 2023 | 14.56 | 15.45 | 14.56 | 15.43 | 18,762 | +0.45(+3.03%) |
Jul 14, 2023 | 14.99 | 15.02 | 14.64 | 14.97 | 19,919 | +0.03(+0.19%) |
Jul 13, 2023 | 15.00 | 15.09 | 14.87 | 14.94 | 15,370 | +0.00(+0.00%) |
Jul 12, 2023 | 15.27 | 15.27 | 14.87 | 14.94 | 52,535 | -0.14(-0.96%) |
Jul 11, 2023 | 14.99 | 15.15 | 14.82 | 15.09 | 33,990 | +0.37(+2.50%) |
Jul 10, 2023 | 14.92 | 14.98 | 14.70 | 14.72 | 13,390 | +0.01(+0.07%) |
Jul 07, 2023 | 14.31 | 14.88 | 14.31 | 14.71 | 64,926 | +0.40(+2.77%) |
Jul 06, 2023 | 14.46 | 14.46 | 14.01 | 14.31 | 30,517 | -0.25(-1.73%) |
Jul 05, 2023 | 14.23 | 14.69 | 14.23 | 14.57 | 18,155 | +0.20(+1.41%) |