Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.90 | 19.11 | 18.81 | 18.83 | 182,671 | +0.17(+0.91%) |
Sep 28, 2023 | 18.43 | 18.79 | 18.34 | 18.66 | 240,088 | +0.11(+0.59%) |
Sep 27, 2023 | 18.54 | 18.65 | 18.40 | 18.55 | 120,469 | +0.13(+0.71%) |
Sep 26, 2023 | 18.65 | 18.80 | 18.39 | 18.42 | 204,126 | -0.39(-2.07%) |
Sep 25, 2023 | 18.72 | 18.84 | 18.75 | 18.81 | 132,168 | +0.00(+0.00%) |
Sep 22, 2023 | 18.86 | 18.97 | 18.76 | 18.81 | 105,876 | +0.05(+0.27%) |
Sep 21, 2023 | 19.04 | 19.10 | 18.74 | 18.76 | 160,331 | -0.48(-2.49%) |
Sep 20, 2023 | 19.38 | 19.53 | 19.23 | 19.24 | 114,983 | -0.08(-0.41%) |
Sep 19, 2023 | 19.29 | 19.34 | 19.10 | 19.32 | 397,097 | -0.02(-0.10%) |
Sep 18, 2023 | 19.42 | 19.46 | 19.30 | 19.34 | 108,975 | -0.19(-0.97%) |
Sep 15, 2023 | 19.73 | 19.76 | 19.44 | 19.53 | 93,876 | -0.32(-1.61%) |
Sep 14, 2023 | 19.91 | 19.96 | 19.77 | 19.85 | 75,005 | +0.03(+0.15%) |
Sep 13, 2023 | 20.02 | 20.06 | 19.76 | 19.82 | 112,740 | -0.22(-1.10%) |
Sep 12, 2023 | 20.17 | 20.35 | 20.04 | 20.04 | 139,315 | -0.30(-1.47%) |
Sep 11, 2023 | 20.25 | 20.40 | 20.23 | 20.34 | 81,594 | +0.17(+0.84%) |
Sep 08, 2023 | 20.29 | 20.43 | 20.15 | 20.17 | 106,091 | -0.23(-1.13%) |
Sep 07, 2023 | 20.26 | 20.46 | 20.10 | 20.40 | 137,638 | -0.13(-0.63%) |
Sep 06, 2023 | 20.47 | 20.62 | 20.36 | 20.53 | 114,352 | +0.02(+0.10%) |
Sep 05, 2023 | 20.51 | 20.61 | 20.42 | 20.51 | 201,090 | -0.14(-0.68%) |
Sep 01, 2023 | 20.65 | 20.80 | 20.57 | 20.65 | 105,708 | +0.14(+0.68%) |
Aug 31, 2023 | 20.37 | 20.63 | 20.18 | 20.51 | 361,117 | +0.29(+1.43%) |
Aug 30, 2023 | 20.07 | 20.26 | 19.99 | 20.22 | 201,531 | +0.08(+0.40%) |
Aug 29, 2023 | 19.71 | 20.14 | 19.64 | 20.14 | 181,493 | +0.37(+1.87%) |
Aug 28, 2023 | 19.77 | 19.89 | 19.70 | 19.77 | 97,301 | +0.09(+0.46%) |
Aug 25, 2023 | 19.42 | 19.75 | 19.26 | 19.68 | 137,193 | +0.26(+1.34%) |
Aug 24, 2023 | 19.94 | 19.97 | 19.40 | 19.42 | 103,215 | -0.39(-1.97%) |
Aug 23, 2023 | 19.49 | 19.84 | 19.45 | 19.81 | 81,597 | +0.38(+1.96%) |
Aug 22, 2023 | 19.43 | 19.50 | 19.32 | 19.43 | 76,766 | +0.07(+0.36%) |
Aug 21, 2023 | 19.36 | 19.49 | 19.20 | 19.36 | 107,412 | +0.09(+0.47%) |
Aug 18, 2023 | 18.93 | 19.32 | 18.83 | 19.27 | 213,914 | +0.11(+0.57%) |
Aug 17, 2023 | 19.58 | 19.58 | 19.10 | 19.16 | 206,617 | -0.36(-1.84%) |
Aug 16, 2023 | 19.61 | 19.74 | 19.51 | 19.52 | 133,754 | -0.20(-1.01%) |
Aug 15, 2023 | 19.82 | 19.90 | 19.70 | 19.72 | 579,849 | -0.25(-1.25%) |
Aug 14, 2023 | 19.75 | 19.99 | 19.67 | 19.97 | 310,572 | +0.08(+0.40%) |
Aug 11, 2023 | 19.75 | 19.95 | 19.71 | 19.89 | 117,084 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.16 | 19.76 | 19.89 | 102,965 | +0.13(+0.66%) |
Aug 09, 2023 | 19.96 | 20.00 | 19.63 | 19.76 | 154,960 | -0.15(-0.75%) |
Aug 08, 2023 | 20.09 | 20.09 | 19.65 | 19.91 | 315,549 | -0.49(-2.40%) |
Aug 07, 2023 | 20.30 | 20.42 | 20.05 | 20.40 | 232,217 | +0.17(+0.84%) |
Aug 04, 2023 | 20.58 | 20.62 | 20.13 | 20.23 | 193,803 | -0.23(-1.12%) |
Aug 03, 2023 | 20.29 | 20.51 | 20.23 | 20.46 | 669,879 | +0.11(+0.54%) |
Aug 02, 2023 | 20.86 | 20.86 | 20.17 | 20.35 | 302,290 | -0.76(-3.60%) |
Aug 01, 2023 | 21.08 | 21.18 | 20.89 | 21.11 | 168,478 | -0.14(-0.66%) |
Jul 31, 2023 | 20.86 | 21.25 | 20.83 | 21.25 | 207,720 | +0.43(+2.07%) |
Jul 28, 2023 | 20.63 | 20.96 | 20.63 | 20.82 | 135,408 | +0.47(+2.31%) |
Jul 27, 2023 | 20.87 | 20.95 | 20.27 | 20.35 | 220,929 | -0.28(-1.36%) |
Jul 26, 2023 | 20.48 | 20.68 | 20.44 | 20.63 | 183,432 | +0.05(+0.24%) |
Jul 25, 2023 | 20.52 | 20.68 | 20.50 | 20.58 | 531,960 | +0.18(+0.88%) |
Jul 24, 2023 | 20.50 | 20.60 | 20.30 | 20.40 | 124,240 | +0.00(+0.00%) |
Jul 21, 2023 | 20.72 | 20.78 | 20.37 | 20.40 | 190,031 | -0.24(-1.16%) |
Jul 20, 2023 | 21.17 | 21.20 | 20.59 | 20.64 | 240,962 | -0.77(-3.60%) |
Jul 19, 2023 | 21.30 | 21.68 | 21.25 | 21.41 | 331,167 | +0.25(+1.18%) |
Jul 18, 2023 | 20.94 | 21.21 | 20.83 | 21.16 | 214,528 | +0.20(+0.95%) |
Jul 17, 2023 | 20.70 | 21.07 | 20.57 | 20.96 | 356,644 | +0.25(+1.21%) |
Jul 14, 2023 | 20.94 | 21.00 | 20.64 | 20.71 | 218,760 | -0.24(-1.15%) |
Jul 13, 2023 | 20.57 | 20.99 | 20.57 | 20.95 | 202,092 | +0.58(+2.85%) |
Jul 12, 2023 | 20.50 | 20.51 | 20.16 | 20.37 | 193,934 | +0.16(+0.79%) |
Jul 11, 2023 | 20.04 | 20.24 | 19.95 | 20.21 | 143,485 | +0.28(+1.40%) |
Jul 10, 2023 | 19.47 | 19.93 | 19.44 | 19.93 | 143,363 | +0.37(+1.89%) |
Jul 07, 2023 | 19.48 | 19.73 | 19.47 | 19.56 | 147,682 | +0.14(+0.72%) |
Jul 06, 2023 | 19.42 | 19.46 | 19.13 | 19.42 | 213,239 | -0.33(-1.67%) |
Jul 05, 2023 | 19.69 | 19.80 | 19.62 | 19.75 | 284,523 | -0.07(-0.35%) |