Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.00 | 17.10 | 16.56 | 16.64 | 738,861 | -0.22(-1.30%) |
Sep 28, 2023 | 16.90 | 17.24 | 16.69 | 16.86 | 531,131 | -0.09(-0.53%) |
Sep 27, 2023 | 17.23 | 17.49 | 16.79 | 16.95 | 541,562 | -0.12(-0.70%) |
Sep 26, 2023 | 17.60 | 18.15 | 16.98 | 17.07 | 559,377 | -0.74(-4.15%) |
Sep 25, 2023 | 17.54 | 17.88 | 17.67 | 17.81 | 357,862 | +0.27(+1.54%) |
Sep 22, 2023 | 17.83 | 17.96 | 17.45 | 17.54 | 353,168 | -0.14(-0.79%) |
Sep 21, 2023 | 18.18 | 18.27 | 17.61 | 17.68 | 533,698 | -0.81(-4.38%) |
Sep 20, 2023 | 18.33 | 19.25 | 18.30 | 18.49 | 955,307 | +0.29(+1.59%) |
Sep 19, 2023 | 18.32 | 18.32 | 17.73 | 18.20 | 825,287 | -0.18(-0.98%) |
Sep 18, 2023 | 20.19 | 20.20 | 18.26 | 18.38 | 1,359,513 | -1.03(-5.31%) |
Sep 15, 2023 | 19.81 | 19.96 | 19.25 | 19.41 | 756,279 | -0.27(-1.37%) |
Sep 14, 2023 | 19.68 | 20.61 | 19.58 | 19.68 | 596,338 | +0.15(+0.77%) |
Sep 13, 2023 | 19.40 | 19.87 | 19.13 | 19.53 | 930,752 | +0.17(+0.88%) |
Sep 12, 2023 | 20.67 | 20.80 | 19.14 | 19.36 | 934,593 | -1.53(-7.32%) |
Sep 11, 2023 | 21.21 | 21.80 | 20.68 | 20.89 | 1,172,654 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.50 | 20.73 | 21.11 | 482,352 | +0.05(+0.24%) |
Sep 07, 2023 | 20.38 | 21.25 | 19.80 | 21.06 | 839,080 | +0.49(+2.38%) |
Sep 06, 2023 | 20.91 | 21.30 | 20.02 | 20.57 | 916,945 | -0.45(-2.14%) |
Sep 05, 2023 | 21.03 | 21.73 | 21.01 | 21.02 | 521,366 | -0.02(-0.10%) |
Sep 01, 2023 | 21.05 | 21.37 | 20.23 | 21.04 | 736,174 | +0.07(+0.33%) |
Aug 31, 2023 | 21.62 | 22.13 | 20.89 | 20.97 | 881,477 | -0.73(-3.36%) |
Aug 30, 2023 | 21.10 | 22.55 | 21.07 | 21.70 | 1,400,040 | +0.46(+2.17%) |
Aug 29, 2023 | 19.52 | 21.47 | 19.20 | 21.24 | 1,813,356 | +1.73(+8.87%) |
Aug 28, 2023 | 18.21 | 19.62 | 18.05 | 19.51 | 1,325,053 | +1.25(+6.85%) |
Aug 25, 2023 | 19.12 | 19.39 | 18.01 | 18.26 | 1,543,071 | -0.14(-0.76%) |
Aug 24, 2023 | 18.24 | 19.13 | 17.46 | 18.40 | 1,646,015 | +0.98(+5.63%) |
Aug 23, 2023 | 17.35 | 17.65 | 17.20 | 17.42 | 613,360 | +0.19(+1.10%) |
Aug 22, 2023 | 16.70 | 17.36 | 16.55 | 17.23 | 662,852 | +0.45(+2.68%) |
Aug 21, 2023 | 17.20 | 17.44 | 16.73 | 16.78 | 1,031,809 | -0.30(-1.76%) |
Aug 18, 2023 | 17.15 | 17.72 | 17.06 | 17.08 | 524,841 | -0.31(-1.78%) |
Aug 17, 2023 | 17.09 | 17.55 | 16.99 | 17.39 | 620,653 | +0.30(+1.76%) |
Aug 16, 2023 | 17.61 | 17.73 | 17.09 | 17.09 | 510,200 | -0.46(-2.62%) |
Aug 15, 2023 | 18.12 | 18.23 | 17.44 | 17.55 | 724,185 | -0.74(-4.05%) |
Aug 14, 2023 | 17.88 | 19.05 | 17.68 | 18.29 | 1,576,437 | +0.37(+2.06%) |
Aug 11, 2023 | 17.99 | 18.14 | 17.85 | 17.92 | 587,717 | -0.29(-1.59%) |
Aug 10, 2023 | 18.68 | 18.70 | 17.95 | 18.21 | 1,079,639 | -0.45(-2.41%) |
Aug 09, 2023 | 18.80 | 19.10 | 18.52 | 18.66 | 1,006,889 | -0.12(-0.64%) |
Aug 08, 2023 | 18.90 | 18.97 | 18.37 | 18.78 | 1,024,864 | -0.17(-0.90%) |
Aug 07, 2023 | 20.26 | 20.26 | 18.67 | 18.95 | 1,380,284 | -1.23(-6.07%) |
Aug 04, 2023 | 20.81 | 20.88 | 20.09 | 20.18 | 858,418 | -0.66(-3.19%) |
Aug 03, 2023 | 20.66 | 21.10 | 20.40 | 20.84 | 574,871 | -0.14(-0.67%) |
Aug 02, 2023 | 21.41 | 21.66 | 20.96 | 20.98 | 527,284 | -0.86(-3.94%) |
Aug 01, 2023 | 22.08 | 22.10 | 21.34 | 21.84 | 594,443 | -0.14(-0.64%) |
Jul 31, 2023 | 20.97 | 22.10 | 20.95 | 21.98 | 682,390 | +1.00(+4.77%) |
Jul 28, 2023 | 20.50 | 21.31 | 20.33 | 20.98 | 837,990 | +0.57(+2.79%) |
Jul 27, 2023 | 20.16 | 20.51 | 19.98 | 20.41 | 778,015 | +0.37(+1.85%) |
Jul 26, 2023 | 20.25 | 20.42 | 19.93 | 20.04 | 739,967 | -0.26(-1.28%) |
Jul 25, 2023 | 20.60 | 20.73 | 19.96 | 20.30 | 860,823 | -0.33(-1.60%) |
Jul 24, 2023 | 21.56 | 21.73 | 20.59 | 20.63 | 903,364 | -0.97(-4.49%) |
Jul 21, 2023 | 21.42 | 21.76 | 21.27 | 21.60 | 516,695 | +0.23(+1.08%) |
Jul 20, 2023 | 21.40 | 21.66 | 21.20 | 21.37 | 520,840 | -0.05(-0.23%) |
Jul 19, 2023 | 21.39 | 21.83 | 21.31 | 21.42 | 587,918 | +0.13(+0.61%) |
Jul 18, 2023 | 21.90 | 22.19 | 21.22 | 21.29 | 861,893 | -0.63(-2.87%) |
Jul 17, 2023 | 21.60 | 22.05 | 21.47 | 21.92 | 596,157 | +0.29(+1.34%) |
Jul 14, 2023 | 21.92 | 22.00 | 21.27 | 21.63 | 742,416 | -0.29(-1.32%) |
Jul 13, 2023 | 22.10 | 22.54 | 21.82 | 21.92 | 986,811 | -0.20(-0.90%) |
Jul 12, 2023 | 22.48 | 22.64 | 21.94 | 22.12 | 709,148 | +0.02(+0.09%) |
Jul 11, 2023 | 21.91 | 22.77 | 21.73 | 22.10 | 847,220 | +0.23(+1.05%) |
Jul 10, 2023 | 22.20 | 22.32 | 21.81 | 21.87 | 1,260,477 | -0.28(-1.26%) |
Jul 07, 2023 | 22.97 | 23.05 | 21.82 | 22.15 | 1,585,110 | -0.76(-3.32%) |
Jul 06, 2023 | 21.99 | 23.13 | 21.61 | 22.91 | 1,690,386 | +0.87(+3.95%) |
Jul 05, 2023 | 26.40 | 27.21 | 21.06 | 22.04 | 6,477,309 | -3.28(-12.95%) |