Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.93 | 19.46 | 18.91 | 19.41 | 67,194 | +0.15(+0.78%) |
Sep 28, 2023 | 19.77 | 19.88 | 19.22 | 19.26 | 193,699 | -0.45(-2.28%) |
Sep 27, 2023 | 19.79 | 20.30 | 19.71 | 19.71 | 101,560 | -0.26(-1.30%) |
Sep 26, 2023 | 19.37 | 20.01 | 19.28 | 19.97 | 98,642 | +0.80(+4.17%) |
Sep 25, 2023 | 19.37 | 19.28 | 19.11 | 19.17 | 106,766 | +0.04(+0.21%) |
Sep 22, 2023 | 19.04 | 19.14 | 18.92 | 19.13 | 32,581 | +0.04(+0.21%) |
Sep 21, 2023 | 18.97 | 19.12 | 18.88 | 19.09 | 85,987 | +0.51(+2.74%) |
Sep 20, 2023 | 18.20 | 18.60 | 18.12 | 18.58 | 82,290 | +0.29(+1.59%) |
Sep 19, 2023 | 18.39 | 18.69 | 18.28 | 18.29 | 74,037 | -0.16(-0.87%) |
Sep 18, 2023 | 18.65 | 18.65 | 18.27 | 18.45 | 68,730 | -0.06(-0.32%) |
Sep 15, 2023 | 18.23 | 18.51 | 18.16 | 18.51 | 79,003 | +0.36(+1.98%) |
Sep 14, 2023 | 18.39 | 18.39 | 18.15 | 18.15 | 86,671 | -0.32(-1.73%) |
Sep 13, 2023 | 18.46 | 18.53 | 18.35 | 18.47 | 22,438 | -0.08(-0.43%) |
Sep 12, 2023 | 18.48 | 18.55 | 18.33 | 18.55 | 22,360 | +0.11(+0.60%) |
Sep 11, 2023 | 18.53 | 18.71 | 18.44 | 18.44 | 37,688 | -0.34(-1.81%) |
Sep 08, 2023 | 18.95 | 18.95 | 18.69 | 18.78 | 37,092 | -0.18(-0.95%) |
Sep 07, 2023 | 19.41 | 19.42 | 18.96 | 18.96 | 95,762 | -0.22(-1.15%) |
Sep 06, 2023 | 19.03 | 19.29 | 19.03 | 19.18 | 45,317 | +0.24(+1.27%) |
Sep 05, 2023 | 19.07 | 19.12 | 18.81 | 18.94 | 87,530 | -0.11(-0.58%) |
Sep 01, 2023 | 18.90 | 19.06 | 18.84 | 19.05 | 187,991 | -0.04(-0.21%) |
Aug 31, 2023 | 19.32 | 19.32 | 19.04 | 19.09 | 248,221 | -0.23(-1.19%) |
Aug 30, 2023 | 19.48 | 19.52 | 19.26 | 19.32 | 61,496 | -0.17(-0.87%) |
Aug 29, 2023 | 19.73 | 19.73 | 19.37 | 19.49 | 184,523 | -0.29(-1.47%) |
Aug 28, 2023 | 19.99 | 20.00 | 19.69 | 19.78 | 198,744 | -0.33(-1.64%) |
Aug 25, 2023 | 20.43 | 20.61 | 19.97 | 20.11 | 67,375 | -0.54(-2.62%) |
Aug 24, 2023 | 20.09 | 20.65 | 20.07 | 20.65 | 32,442 | +0.31(+1.52%) |
Aug 23, 2023 | 20.41 | 20.43 | 20.21 | 20.34 | 155,956 | -0.24(-1.17%) |
Aug 22, 2023 | 20.32 | 20.62 | 20.27 | 20.58 | 19,785 | +0.15(+0.73%) |
Aug 21, 2023 | 20.58 | 20.75 | 20.30 | 20.43 | 43,657 | -0.17(-0.83%) |
Aug 18, 2023 | 21.17 | 21.25 | 20.60 | 20.60 | 60,837 | -0.19(-0.91%) |
Aug 17, 2023 | 20.37 | 20.93 | 20.37 | 20.79 | 112,184 | +0.26(+1.27%) |
Aug 16, 2023 | 20.27 | 20.55 | 20.05 | 20.53 | 220,077 | +0.18(+0.88%) |
Aug 15, 2023 | 19.88 | 20.43 | 19.88 | 20.35 | 79,051 | +0.59(+2.99%) |
Aug 14, 2023 | 20.01 | 20.15 | 19.74 | 19.76 | 35,574 | -0.14(-0.70%) |
Aug 11, 2023 | 20.30 | 20.30 | 19.81 | 19.90 | 24,722 | -0.33(-1.63%) |
Aug 10, 2023 | 19.87 | 20.35 | 19.68 | 20.23 | 148,067 | +0.02(+0.10%) |
Aug 09, 2023 | 20.12 | 20.42 | 19.90 | 20.21 | 64,302 | -0.03(-0.15%) |
Aug 08, 2023 | 20.27 | 20.86 | 20.19 | 20.24 | 41,534 | +0.35(+1.76%) |
Aug 07, 2023 | 20.09 | 20.19 | 19.86 | 19.89 | 22,236 | -0.53(-2.60%) |
Aug 04, 2023 | 20.12 | 20.53 | 19.76 | 20.42 | 54,414 | +0.29(+1.44%) |
Aug 03, 2023 | 20.52 | 20.71 | 20.11 | 20.13 | 87,112 | -0.10(-0.49%) |
Aug 02, 2023 | 19.96 | 20.55 | 19.96 | 20.23 | 196,564 | +0.65(+3.32%) |
Aug 01, 2023 | 19.77 | 19.77 | 19.44 | 19.58 | 62,210 | +0.21(+1.08%) |
Jul 31, 2023 | 19.36 | 19.56 | 19.36 | 19.37 | 85,659 | -0.10(-0.51%) |
Jul 28, 2023 | 19.25 | 19.54 | 19.24 | 19.47 | 353,948 | -0.28(-1.42%) |
Jul 27, 2023 | 19.30 | 19.95 | 19.23 | 19.75 | 56,103 | +0.42(+2.17%) |
Jul 26, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 48,001 | -0.27(-1.38%) |
Jul 25, 2023 | 19.85 | 19.85 | 19.44 | 19.60 | 45,685 | -0.07(-0.36%) |
Jul 24, 2023 | 19.84 | 19.85 | 19.58 | 19.67 | 68,150 | -0.22(-1.12%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.71 | 19.89 | 35,215 | -0.20(-0.98%) |
Jul 20, 2023 | 19.95 | 20.14 | 19.81 | 20.09 | 73,154 | +0.08(+0.40%) |
Jul 19, 2023 | 19.75 | 20.05 | 19.67 | 20.01 | 81,665 | +0.26(+1.32%) |
Jul 18, 2023 | 19.90 | 19.90 | 19.63 | 19.75 | 74,594 | -0.02(-0.10%) |
Jul 17, 2023 | 19.90 | 19.90 | 19.48 | 19.77 | 80,900 | +0.06(+0.30%) |
Jul 14, 2023 | 19.89 | 19.96 | 19.58 | 19.71 | 118,974 | -0.12(-0.60%) |
Jul 13, 2023 | 19.57 | 19.84 | 19.47 | 19.83 | 68,744 | +0.03(+0.15%) |
Jul 12, 2023 | 19.95 | 19.95 | 19.66 | 19.80 | 173,483 | -0.45(-2.22%) |
Jul 11, 2023 | 20.25 | 20.44 | 20.12 | 20.25 | 42,652 | -0.09(-0.44%) |
Jul 10, 2023 | 20.56 | 20.63 | 20.33 | 20.34 | 14,475 | -0.34(-1.64%) |
Jul 07, 2023 | 21.12 | 21.12 | 20.48 | 20.68 | 98,482 | -0.27(-1.29%) |
Jul 06, 2023 | 20.72 | 21.73 | 20.72 | 20.95 | 265,964 | +0.45(+2.20%) |
Jul 05, 2023 | 20.72 | 20.72 | 20.50 | 20.50 | 130,412 | -0.02(-0.09%) |