Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.01 | 20.02 | 19.42 | 19.54 | 9,963 | -0.05(-0.26%) |
Sep 28, 2023 | 19.37 | 19.75 | 19.25 | 19.59 | 50,687 | +0.26(+1.35%) |
Sep 27, 2023 | 19.53 | 19.80 | 19.30 | 19.33 | 29,592 | -0.01(-0.05%) |
Sep 26, 2023 | 20.04 | 20.04 | 19.32 | 19.34 | 24,617 | -0.71(-3.54%) |
Sep 25, 2023 | 20.33 | 20.30 | 20.05 | 20.05 | 16,380 | -0.12(-0.59%) |
Sep 22, 2023 | 20.07 | 20.85 | 20.07 | 20.17 | 40,557 | +0.10(+0.50%) |
Sep 21, 2023 | 19.86 | 20.15 | 19.61 | 20.07 | 29,724 | -0.02(-0.10%) |
Sep 20, 2023 | 19.96 | 20.44 | 19.94 | 20.09 | 27,804 | +0.31(+1.57%) |
Sep 19, 2023 | 19.50 | 19.96 | 19.50 | 19.78 | 25,298 | +0.34(+1.75%) |
Sep 18, 2023 | 19.54 | 20.05 | 19.44 | 19.44 | 24,467 | -0.17(-0.87%) |
Sep 15, 2023 | 19.76 | 19.82 | 19.48 | 19.61 | 28,798 | -0.15(-0.76%) |
Sep 14, 2023 | 19.50 | 20.00 | 19.44 | 19.76 | 35,369 | +0.43(+2.22%) |
Sep 13, 2023 | 19.28 | 19.67 | 19.17 | 19.33 | 31,059 | +0.05(+0.26%) |
Sep 12, 2023 | 19.48 | 19.61 | 19.27 | 19.28 | 14,922 | -0.25(-1.28%) |
Sep 11, 2023 | 19.50 | 19.66 | 19.40 | 19.53 | 34,141 | +0.02(+0.10%) |
Sep 08, 2023 | 19.26 | 19.75 | 19.25 | 19.51 | 22,310 | +0.16(+0.83%) |
Sep 07, 2023 | 19.35 | 19.72 | 19.28 | 19.35 | 26,926 | -0.40(-2.03%) |
Sep 06, 2023 | 20.23 | 20.29 | 19.64 | 19.75 | 34,386 | -0.54(-2.66%) |
Sep 05, 2023 | 20.60 | 20.63 | 20.00 | 20.29 | 41,218 | -0.34(-1.65%) |
Sep 01, 2023 | 20.56 | 21.55 | 20.50 | 20.63 | 46,697 | +0.09(+0.44%) |
Aug 31, 2023 | 19.58 | 20.80 | 19.52 | 20.54 | 143,777 | +0.83(+4.21%) |
Aug 30, 2023 | 19.95 | 20.10 | 19.67 | 19.71 | 23,608 | -0.44(-2.18%) |
Aug 29, 2023 | 19.98 | 20.46 | 19.70 | 20.15 | 37,116 | +0.29(+1.46%) |
Aug 28, 2023 | 20.04 | 20.30 | 19.86 | 19.86 | 26,188 | -0.22(-1.10%) |
Aug 25, 2023 | 20.09 | 20.09 | 19.32 | 20.08 | 37,835 | +0.17(+0.85%) |
Aug 24, 2023 | 19.87 | 20.20 | 19.84 | 19.91 | 35,950 | +0.04(+0.20%) |
Aug 23, 2023 | 19.63 | 20.00 | 19.63 | 19.87 | 23,684 | +0.28(+1.43%) |
Aug 22, 2023 | 19.56 | 19.69 | 19.44 | 19.59 | 18,141 | -0.03(-0.15%) |
Aug 21, 2023 | 19.82 | 20.06 | 19.61 | 19.62 | 33,240 | -0.20(-1.01%) |
Aug 18, 2023 | 19.00 | 19.84 | 18.77 | 19.82 | 53,224 | +0.68(+3.55%) |
Aug 17, 2023 | 19.55 | 19.69 | 19.13 | 19.14 | 52,056 | -0.52(-2.64%) |
Aug 16, 2023 | 20.02 | 20.40 | 19.54 | 19.66 | 58,357 | -0.42(-2.09%) |
Aug 15, 2023 | 20.29 | 20.70 | 19.70 | 20.08 | 62,320 | -0.35(-1.71%) |
Aug 14, 2023 | 18.76 | 20.70 | 18.76 | 20.43 | 148,219 | +1.46(+7.70%) |
Aug 11, 2023 | 17.41 | 19.11 | 17.41 | 18.97 | 196,145 | +1.60(+9.21%) |
Aug 10, 2023 | 16.82 | 17.49 | 14.40 | 17.37 | 429,204 | -1.96(-10.14%) |
Aug 09, 2023 | 19.94 | 20.05 | 19.33 | 19.33 | 61,387 | -0.47(-2.37%) |
Aug 08, 2023 | 19.46 | 19.90 | 19.42 | 19.80 | 57,425 | +0.20(+1.02%) |
Aug 07, 2023 | 19.64 | 20.02 | 19.43 | 19.60 | 107,718 | -0.56(-2.78%) |
Aug 04, 2023 | 20.17 | 20.30 | 19.81 | 20.16 | 65,050 | +0.05(+0.25%) |
Aug 03, 2023 | 19.87 | 20.25 | 19.74 | 20.11 | 40,556 | +0.32(+1.62%) |
Aug 02, 2023 | 20.50 | 20.60 | 19.53 | 19.79 | 64,840 | -0.72(-3.51%) |
Aug 01, 2023 | 20.39 | 20.53 | 20.05 | 20.51 | 38,324 | +0.20(+0.98%) |
Jul 31, 2023 | 20.00 | 20.49 | 19.84 | 20.31 | 71,716 | +0.48(+2.42%) |
Jul 28, 2023 | 19.56 | 20.15 | 19.42 | 19.83 | 83,874 | +0.53(+2.75%) |
Jul 27, 2023 | 19.77 | 19.77 | 19.27 | 19.30 | 42,656 | -0.39(-1.98%) |
Jul 26, 2023 | 19.65 | 19.94 | 19.54 | 19.69 | 45,873 | +0.09(+0.46%) |
Jul 25, 2023 | 19.59 | 19.81 | 19.22 | 19.60 | 53,566 | -0.10(-0.51%) |
Jul 24, 2023 | 19.00 | 19.70 | 18.70 | 19.70 | 84,846 | +0.64(+3.36%) |
Jul 21, 2023 | 19.43 | 19.55 | 19.06 | 19.06 | 61,859 | -0.38(-1.95%) |
Jul 20, 2023 | 19.59 | 19.83 | 19.43 | 19.44 | 26,162 | -0.14(-0.72%) |
Jul 19, 2023 | 19.47 | 19.78 | 19.04 | 19.58 | 60,315 | +0.04(+0.20%) |
Jul 18, 2023 | 19.98 | 20.16 | 19.54 | 19.54 | 72,151 | -0.44(-2.20%) |
Jul 17, 2023 | 19.65 | 19.98 | 19.46 | 19.98 | 44,658 | +0.47(+2.41%) |
Jul 14, 2023 | 19.63 | 19.73 | 19.36 | 19.51 | 32,597 | -0.11(-0.56%) |
Jul 13, 2023 | 19.45 | 19.99 | 19.45 | 19.62 | 49,296 | +0.14(+0.72%) |
Jul 12, 2023 | 19.51 | 19.80 | 19.32 | 19.48 | 54,390 | -0.01(-0.05%) |
Jul 11, 2023 | 19.44 | 19.85 | 19.40 | 19.49 | 55,262 | +0.20(+1.04%) |
Jul 10, 2023 | 19.12 | 19.73 | 19.00 | 19.29 | 81,672 | +0.33(+1.74%) |
Jul 07, 2023 | 18.60 | 19.25 | 18.41 | 18.96 | 89,603 | +0.21(+1.12%) |
Jul 06, 2023 | 18.58 | 18.93 | 18.50 | 18.75 | 70,288 | +0.20(+1.08%) |
Jul 05, 2023 | 18.85 | 18.85 | 18.40 | 18.55 | 85,752 | -0.24(-1.28%) |