Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.38 | 17.55 | 17.31 | 17.38 | 1,063,316 | +0.18(+1.06%) |
Sep 28, 2023 | 17.35 | 17.54 | 17.19 | 17.20 | 1,057,189 | -0.21(-1.22%) |
Sep 27, 2023 | 17.43 | 17.53 | 17.23 | 17.41 | 915,151 | +0.12(+0.67%) |
Sep 26, 2023 | 17.35 | 17.51 | 17.14 | 17.30 | 1,412,889 | -0.25(-1.43%) |
Sep 25, 2023 | 17.42 | 17.59 | 17.47 | 17.55 | 616,371 | +0.03(+0.16%) |
Sep 22, 2023 | 17.70 | 17.79 | 17.47 | 17.52 | 1,033,643 | -0.13(-0.76%) |
Sep 21, 2023 | 17.58 | 17.75 | 17.39 | 17.65 | 1,011,284 | -0.06(-0.33%) |
Sep 20, 2023 | 17.89 | 17.97 | 17.63 | 17.71 | 942,443 | -0.06(-0.33%) |
Sep 19, 2023 | 17.70 | 17.87 | 17.58 | 17.77 | 1,180,306 | +0.13(+0.71%) |
Sep 18, 2023 | 17.59 | 17.84 | 17.45 | 17.64 | 979,859 | +0.06(+0.33%) |
Sep 15, 2023 | 17.13 | 17.60 | 16.96 | 17.59 | 3,719,762 | +0.45(+2.64%) |
Sep 14, 2023 | 17.11 | 17.24 | 16.95 | 17.13 | 1,106,027 | +0.21(+1.25%) |
Sep 13, 2023 | 17.26 | 17.29 | 16.77 | 16.92 | 1,076,771 | -0.26(-1.51%) |
Sep 12, 2023 | 17.37 | 17.45 | 17.12 | 17.18 | 1,030,731 | -0.12(-0.67%) |
Sep 11, 2023 | 17.66 | 17.82 | 17.27 | 17.30 | 764,850 | -0.33(-1.86%) |
Sep 08, 2023 | 17.51 | 17.82 | 17.32 | 17.62 | 769,679 | +0.21(+1.22%) |
Sep 07, 2023 | 17.55 | 17.77 | 17.37 | 17.41 | 1,292,678 | -0.20(-1.15%) |
Sep 06, 2023 | 18.08 | 18.18 | 17.57 | 17.62 | 634,219 | -0.56(-3.07%) |
Sep 05, 2023 | 18.45 | 18.45 | 18.14 | 18.17 | 588,499 | -0.42(-2.28%) |
Sep 01, 2023 | 18.41 | 18.75 | 18.37 | 18.60 | 531,320 | +0.39(+2.12%) |
Aug 31, 2023 | 18.34 | 18.44 | 18.14 | 18.21 | 649,272 | -0.10(-0.53%) |
Aug 30, 2023 | 18.46 | 18.48 | 18.12 | 18.31 | 513,828 | -0.16(-0.89%) |
Aug 29, 2023 | 18.29 | 18.65 | 18.13 | 18.47 | 450,596 | +0.24(+1.32%) |
Aug 28, 2023 | 18.15 | 18.50 | 18.14 | 18.23 | 643,693 | +0.24(+1.34%) |
Aug 25, 2023 | 18.20 | 18.36 | 17.73 | 17.99 | 597,001 | -0.14(-0.80%) |
Aug 24, 2023 | 18.10 | 18.44 | 18.09 | 18.14 | 711,809 | -0.03(-0.16%) |
Aug 23, 2023 | 17.90 | 18.31 | 17.80 | 18.16 | 674,564 | +0.24(+1.34%) |
Aug 22, 2023 | 18.15 | 18.43 | 17.81 | 17.92 | 749,918 | -0.30(-1.64%) |
Aug 21, 2023 | 18.45 | 18.68 | 18.12 | 18.22 | 1,098,166 | -0.29(-1.56%) |
Aug 18, 2023 | 18.30 | 18.76 | 18.18 | 18.51 | 740,533 | +0.02(+0.10%) |
Aug 17, 2023 | 17.82 | 18.52 | 17.81 | 18.49 | 1,246,379 | +0.84(+4.74%) |
Aug 16, 2023 | 17.66 | 17.98 | 17.58 | 17.66 | 883,013 | -0.06(-0.32%) |
Aug 15, 2023 | 18.39 | 18.40 | 17.60 | 17.71 | 976,871 | -0.95(-5.09%) |
Aug 14, 2023 | 19.00 | 19.00 | 18.59 | 18.66 | 522,384 | -0.47(-2.43%) |
Aug 11, 2023 | 19.28 | 19.61 | 19.06 | 19.13 | 721,057 | -0.29(-1.47%) |
Aug 10, 2023 | 19.31 | 19.67 | 19.28 | 19.41 | 565,112 | +0.15(+0.79%) |
Aug 09, 2023 | 19.22 | 19.33 | 18.99 | 19.26 | 466,184 | -0.10(-0.54%) |
Aug 08, 2023 | 19.12 | 19.38 | 18.57 | 19.37 | 696,152 | -0.14(-0.73%) |
Aug 07, 2023 | 19.29 | 19.55 | 19.22 | 19.51 | 417,472 | +0.20(+1.03%) |
Aug 04, 2023 | 19.21 | 19.65 | 19.12 | 19.31 | 471,575 | +0.02(+0.10%) |
Aug 03, 2023 | 19.34 | 19.47 | 19.12 | 19.29 | 701,255 | -0.18(-0.93%) |
Aug 02, 2023 | 19.11 | 19.49 | 18.81 | 19.47 | 957,963 | +0.10(+0.54%) |
Aug 01, 2023 | 19.61 | 19.68 | 18.90 | 19.37 | 1,153,556 | -0.29(-1.50%) |
Jul 31, 2023 | 20.17 | 20.44 | 19.44 | 19.66 | 1,172,420 | -0.64(-3.14%) |
Jul 28, 2023 | 20.91 | 20.98 | 19.85 | 20.30 | 1,362,391 | -0.53(-2.55%) |
Jul 27, 2023 | 21.44 | 21.47 | 20.69 | 20.83 | 1,411,669 | -0.46(-2.14%) |
Jul 26, 2023 | 20.63 | 21.38 | 20.47 | 21.29 | 1,180,204 | +0.95(+4.67%) |
Jul 25, 2023 | 20.57 | 20.72 | 20.26 | 20.34 | 1,246,547 | -0.27(-1.29%) |
Jul 24, 2023 | 19.81 | 20.88 | 19.81 | 20.60 | 1,463,518 | +0.70(+3.53%) |
Jul 21, 2023 | 20.34 | 20.34 | 19.80 | 19.90 | 1,097,697 | -0.25(-1.23%) |
Jul 20, 2023 | 20.36 | 20.49 | 19.91 | 20.15 | 1,325,454 | -0.30(-1.49%) |
Jul 19, 2023 | 19.71 | 20.53 | 19.43 | 20.45 | 1,242,942 | +0.80(+4.06%) |
Jul 18, 2023 | 18.47 | 19.69 | 18.47 | 19.65 | 1,242,021 | +1.22(+6.60%) |
Jul 17, 2023 | 18.24 | 18.55 | 18.11 | 18.43 | 606,541 | +0.15(+0.83%) |
Jul 14, 2023 | 18.61 | 18.61 | 17.91 | 18.28 | 783,204 | -0.25(-1.33%) |
Jul 13, 2023 | 18.31 | 18.73 | 18.16 | 18.53 | 1,001,969 | +0.30(+1.67%) |
Jul 12, 2023 | 18.13 | 18.30 | 17.96 | 18.23 | 836,961 | +0.48(+2.73%) |
Jul 11, 2023 | 17.71 | 17.98 | 17.56 | 17.74 | 1,123,733 | +0.04(+0.21%) |
Jul 10, 2023 | 17.51 | 18.00 | 17.46 | 17.70 | 855,749 | +0.11(+0.65%) |
Jul 07, 2023 | 17.08 | 17.73 | 17.08 | 17.59 | 948,649 | +0.56(+3.29%) |
Jul 06, 2023 | 17.10 | 17.10 | 16.54 | 17.03 | 1,107,533 | -0.28(-1.59%) |
Jul 05, 2023 | 17.43 | 17.65 | 17.16 | 17.30 | 651,273 | -0.35(-1.99%) |