Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.03 | 19.03 | 18.41 | 18.63 | 113,390 | -0.25(-1.32%) |
Sep 28, 2023 | 19.14 | 19.17 | 18.85 | 18.88 | 114,347 | -0.29(-1.51%) |
Sep 27, 2023 | 18.54 | 19.19 | 18.54 | 19.17 | 128,613 | +0.67(+3.62%) |
Sep 26, 2023 | 18.22 | 18.77 | 18.00 | 18.50 | 235,408 | +0.00(+0.00%) |
Sep 25, 2023 | 18.23 | 18.60 | 18.41 | 18.50 | 109,609 | +0.20(+1.09%) |
Sep 22, 2023 | 18.11 | 18.81 | 17.80 | 18.30 | 162,768 | +0.18(+0.99%) |
Sep 21, 2023 | 17.66 | 18.27 | 17.44 | 18.12 | 174,152 | +0.34(+1.91%) |
Sep 20, 2023 | 17.74 | 18.10 | 17.51 | 17.78 | 178,819 | +0.04(+0.23%) |
Sep 19, 2023 | 16.88 | 17.85 | 16.81 | 17.74 | 353,220 | +0.76(+4.48%) |
Sep 18, 2023 | 17.94 | 17.94 | 16.88 | 16.98 | 344,242 | -0.49(-2.80%) |
Sep 15, 2023 | 17.96 | 18.34 | 17.28 | 17.47 | 3,330,339 | -0.61(-3.37%) |
Sep 14, 2023 | 17.61 | 18.10 | 17.23 | 18.08 | 378,291 | +0.64(+3.67%) |
Sep 13, 2023 | 17.05 | 17.52 | 16.71 | 17.44 | 340,606 | +0.39(+2.29%) |
Sep 12, 2023 | 17.21 | 17.48 | 16.86 | 17.05 | 239,641 | -0.19(-1.10%) |
Sep 11, 2023 | 17.32 | 17.44 | 16.80 | 17.24 | 287,679 | -0.07(-0.40%) |
Sep 08, 2023 | 17.26 | 17.39 | 16.54 | 17.31 | 367,566 | +0.05(+0.29%) |
Sep 07, 2023 | 17.22 | 17.39 | 16.86 | 17.26 | 425,876 | -0.08(-0.46%) |
Sep 06, 2023 | 17.83 | 17.83 | 17.00 | 17.34 | 310,434 | -0.49(-2.75%) |
Sep 05, 2023 | 17.01 | 17.92 | 16.60 | 17.83 | 653,783 | -0.19(-1.05%) |
Sep 01, 2023 | 18.03 | 18.33 | 17.91 | 18.02 | 175,020 | +0.17(+0.95%) |
Aug 31, 2023 | 18.01 | 18.28 | 17.68 | 17.85 | 176,022 | -0.16(-0.89%) |
Aug 30, 2023 | 18.15 | 18.19 | 17.85 | 18.01 | 146,701 | -0.15(-0.83%) |
Aug 29, 2023 | 18.16 | 18.32 | 18.04 | 18.16 | 92,014 | +0.00(+0.00%) |
Aug 28, 2023 | 18.60 | 18.66 | 18.00 | 18.16 | 123,447 | -0.44(-2.37%) |
Aug 25, 2023 | 18.60 | 18.79 | 18.50 | 18.60 | 80,203 | -0.02(-0.11%) |
Aug 24, 2023 | 18.94 | 18.98 | 18.59 | 18.62 | 99,945 | -0.32(-1.69%) |
Aug 23, 2023 | 18.86 | 19.09 | 18.81 | 18.94 | 96,904 | +0.11(+0.58%) |
Aug 22, 2023 | 18.51 | 18.93 | 18.43 | 18.83 | 127,367 | +0.27(+1.45%) |
Aug 21, 2023 | 18.83 | 18.83 | 18.42 | 18.56 | 121,296 | -0.25(-1.33%) |
Aug 18, 2023 | 18.29 | 19.05 | 18.29 | 18.81 | 122,014 | +0.33(+1.79%) |
Aug 17, 2023 | 18.83 | 18.97 | 18.12 | 18.48 | 139,548 | -0.02(-0.11%) |
Aug 16, 2023 | 18.47 | 18.80 | 18.32 | 18.50 | 146,047 | +0.00(+0.00%) |
Aug 15, 2023 | 19.27 | 19.27 | 18.28 | 18.50 | 205,870 | -0.71(-3.70%) |
Aug 14, 2023 | 19.40 | 19.89 | 18.85 | 19.21 | 165,718 | +0.83(+4.52%) |
Aug 11, 2023 | 18.59 | 18.86 | 18.29 | 18.38 | 146,059 | -0.20(-1.05%) |
Aug 10, 2023 | 20.00 | 20.57 | 18.21 | 18.57 | 156,815 | -1.44(-7.17%) |
Aug 09, 2023 | 21.34 | 21.38 | 19.55 | 20.01 | 221,044 | -1.04(-4.94%) |
Aug 08, 2023 | 21.00 | 21.25 | 20.34 | 21.05 | 109,266 | +0.00(+0.00%) |
Aug 07, 2023 | 21.94 | 21.94 | 21.04 | 21.05 | 106,312 | -0.97(-4.41%) |
Aug 04, 2023 | 22.42 | 22.47 | 21.95 | 22.02 | 49,397 | -0.41(-1.83%) |
Aug 03, 2023 | 22.40 | 22.49 | 21.80 | 22.43 | 66,127 | +0.04(+0.18%) |
Aug 02, 2023 | 22.89 | 23.06 | 22.30 | 22.39 | 89,349 | -0.64(-2.78%) |
Aug 01, 2023 | 23.35 | 23.79 | 22.96 | 23.03 | 95,912 | -0.30(-1.29%) |
Jul 31, 2023 | 24.00 | 24.00 | 23.00 | 23.33 | 142,199 | -0.70(-2.91%) |
Jul 28, 2023 | 24.70 | 25.05 | 23.99 | 24.03 | 69,235 | -0.55(-2.24%) |
Jul 27, 2023 | 25.11 | 25.14 | 24.41 | 24.58 | 148,410 | -0.42(-1.68%) |
Jul 26, 2023 | 24.70 | 25.13 | 24.70 | 25.00 | 92,068 | +0.21(+0.85%) |
Jul 25, 2023 | 25.00 | 25.20 | 24.67 | 24.79 | 80,764 | -0.28(-1.12%) |
Jul 24, 2023 | 25.30 | 25.48 | 24.96 | 25.07 | 78,422 | -0.27(-1.07%) |
Jul 21, 2023 | 25.63 | 25.75 | 25.22 | 25.34 | 50,843 | -0.11(-0.43%) |
Jul 20, 2023 | 25.23 | 25.91 | 25.05 | 25.45 | 48,908 | +0.32(+1.27%) |
Jul 19, 2023 | 25.06 | 25.32 | 24.98 | 25.13 | 69,262 | +0.07(+0.28%) |
Jul 18, 2023 | 25.08 | 26.14 | 24.97 | 25.06 | 54,934 | +0.06(+0.24%) |
Jul 17, 2023 | 24.87 | 25.18 | 24.84 | 25.00 | 67,393 | +0.06(+0.24%) |
Jul 14, 2023 | 25.28 | 25.28 | 24.90 | 24.94 | 54,714 | -0.44(-1.73%) |
Jul 13, 2023 | 25.84 | 25.95 | 25.29 | 25.38 | 57,688 | -0.51(-1.97%) |
Jul 12, 2023 | 25.44 | 26.32 | 25.17 | 25.89 | 60,341 | +0.75(+2.98%) |
Jul 11, 2023 | 25.13 | 25.39 | 24.89 | 25.14 | 85,869 | +0.05(+0.20%) |
Jul 10, 2023 | 24.85 | 25.38 | 24.85 | 25.09 | 117,039 | +0.24(+0.97%) |
Jul 07, 2023 | 24.92 | 25.25 | 24.72 | 24.85 | 94,102 | -0.16(-0.64%) |
Jul 06, 2023 | 25.49 | 25.51 | 24.99 | 25.01 | 79,866 | -0.52(-2.04%) |
Jul 05, 2023 | 25.92 | 26.09 | 25.50 | 25.53 | 114,824 | -0.57(-2.18%) |