Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.46 | 14.68 | 14.37 | 14.63 | 4,417,198 | +0.46(+3.25%) |
Sep 28, 2023 | 13.93 | 14.27 | 13.90 | 14.17 | 3,500,500 | +0.34(+2.48%) |
Sep 27, 2023 | 13.91 | 14.06 | 13.59 | 13.83 | 3,552,325 | -0.03(-0.21%) |
Sep 26, 2023 | 13.72 | 14.04 | 13.58 | 13.86 | 3,510,221 | -0.17(-1.19%) |
Sep 25, 2023 | 13.75 | 14.11 | 13.67 | 14.02 | 3,831,490 | +0.19(+1.35%) |
Sep 22, 2023 | 14.03 | 14.22 | 13.71 | 13.84 | 3,265,376 | -0.12(-0.84%) |
Sep 21, 2023 | 13.93 | 14.36 | 13.90 | 13.95 | 3,469,336 | -0.19(-1.32%) |
Sep 20, 2023 | 14.31 | 14.42 | 14.09 | 14.14 | 2,850,671 | -0.10(-0.69%) |
Sep 19, 2023 | 14.17 | 14.31 | 14.03 | 14.24 | 3,122,699 | +0.01(+0.07%) |
Sep 18, 2023 | 14.38 | 14.47 | 14.03 | 14.23 | 3,439,388 | -0.20(-1.36%) |
Sep 15, 2023 | 14.44 | 14.57 | 14.31 | 14.42 | 10,889,199 | -0.12(-0.81%) |
Sep 14, 2023 | 14.33 | 14.65 | 14.30 | 14.54 | 4,587,602 | +0.34(+2.41%) |
Sep 13, 2023 | 14.00 | 14.25 | 13.72 | 14.20 | 5,396,046 | +0.21(+1.47%) |
Sep 12, 2023 | 13.82 | 14.14 | 13.77 | 13.99 | 5,169,413 | +0.13(+0.92%) |
Sep 11, 2023 | 14.38 | 14.46 | 13.82 | 13.87 | 5,470,224 | -0.47(-3.28%) |
Sep 08, 2023 | 14.30 | 14.45 | 14.15 | 14.34 | 4,704,881 | -0.02(-0.14%) |
Sep 07, 2023 | 14.49 | 14.62 | 14.30 | 14.36 | 6,004,359 | -0.24(-1.61%) |
Sep 06, 2023 | 14.83 | 14.98 | 14.53 | 14.59 | 7,290,753 | -0.38(-2.55%) |
Sep 05, 2023 | 15.44 | 15.51 | 14.92 | 14.97 | 5,756,702 | -0.76(-4.85%) |
Sep 01, 2023 | 15.98 | 16.19 | 15.68 | 15.74 | 3,680,913 | -0.15(-0.92%) |
Aug 31, 2023 | 15.43 | 15.91 | 15.35 | 15.88 | 5,088,049 | +0.52(+3.38%) |
Aug 30, 2023 | 15.28 | 15.54 | 15.22 | 15.36 | 5,897,261 | +0.02(+0.13%) |
Aug 29, 2023 | 15.23 | 15.46 | 15.12 | 15.34 | 6,527,481 | +0.13(+0.84%) |
Aug 28, 2023 | 15.05 | 15.67 | 14.85 | 15.22 | 7,409,506 | +0.21(+1.37%) |
Aug 25, 2023 | 16.19 | 16.82 | 14.25 | 15.01 | 21,167,090 | -1.26(-7.73%) |
Aug 24, 2023 | 16.86 | 17.13 | 16.26 | 16.27 | 11,045,278 | -0.74(-4.38%) |
Aug 23, 2023 | 16.64 | 17.13 | 16.28 | 17.01 | 6,411,528 | +0.38(+2.27%) |
Aug 22, 2023 | 17.45 | 17.63 | 16.30 | 16.64 | 8,537,909 | -1.81(-9.81%) |
Aug 21, 2023 | 18.58 | 18.90 | 18.04 | 18.45 | 3,577,361 | -0.04(-0.21%) |
Aug 18, 2023 | 18.21 | 18.68 | 17.96 | 18.48 | 6,936,692 | +0.09(+0.47%) |
Aug 17, 2023 | 18.97 | 19.17 | 18.38 | 18.40 | 3,965,533 | -0.47(-2.51%) |
Aug 16, 2023 | 19.10 | 19.45 | 18.70 | 18.87 | 3,824,188 | -0.23(-1.22%) |
Aug 15, 2023 | 19.65 | 19.86 | 19.07 | 19.10 | 4,638,452 | -0.82(-4.13%) |
Aug 14, 2023 | 20.43 | 20.60 | 19.90 | 19.93 | 5,549,058 | -0.69(-3.33%) |
Aug 11, 2023 | 20.69 | 21.03 | 20.46 | 20.61 | 4,857,652 | -0.33(-1.57%) |
Aug 10, 2023 | 21.42 | 21.74 | 20.87 | 20.94 | 3,344,905 | -0.23(-1.10%) |
Aug 09, 2023 | 21.70 | 21.77 | 21.12 | 21.17 | 3,095,140 | -0.47(-2.19%) |
Aug 08, 2023 | 21.17 | 21.66 | 20.80 | 21.65 | 3,984,961 | +0.26(+1.22%) |
Aug 07, 2023 | 21.89 | 21.96 | 21.04 | 21.39 | 5,390,030 | -0.57(-2.60%) |
Aug 04, 2023 | 22.38 | 22.42 | 21.78 | 21.96 | 4,571,095 | -0.24(-1.09%) |
Aug 03, 2023 | 22.36 | 22.58 | 22.10 | 22.20 | 3,998,013 | -0.20(-0.91%) |
Aug 02, 2023 | 22.11 | 22.63 | 22.02 | 22.40 | 2,861,827 | -0.14(-0.60%) |
Aug 01, 2023 | 22.17 | 22.63 | 21.98 | 22.54 | 2,863,604 | +0.18(+0.82%) |
Jul 31, 2023 | 22.18 | 22.76 | 22.12 | 22.35 | 2,954,604 | +0.15(+0.70%) |
Jul 28, 2023 | 21.81 | 22.26 | 21.45 | 22.20 | 2,524,224 | +0.59(+2.73%) |
Jul 27, 2023 | 21.74 | 22.15 | 21.38 | 21.61 | 4,639,803 | +0.29(+1.36%) |
Jul 26, 2023 | 21.15 | 21.61 | 21.09 | 21.32 | 2,953,518 | +0.40(+1.90%) |
Jul 25, 2023 | 21.04 | 21.21 | 20.66 | 20.92 | 3,511,781 | -0.05(-0.23%) |
Jul 24, 2023 | 20.25 | 21.32 | 20.24 | 20.97 | 5,828,601 | +0.93(+4.63%) |
Jul 21, 2023 | 19.87 | 20.09 | 19.43 | 20.04 | 3,550,731 | +0.32(+1.62%) |
Jul 20, 2023 | 20.03 | 20.06 | 19.58 | 19.72 | 3,067,019 | -0.30(-1.50%) |
Jul 19, 2023 | 20.16 | 20.16 | 19.74 | 20.02 | 3,192,041 | +0.15(+0.73%) |
Jul 18, 2023 | 19.28 | 19.91 | 19.14 | 19.88 | 3,657,933 | +0.53(+2.75%) |
Jul 17, 2023 | 19.02 | 19.56 | 18.57 | 19.34 | 4,089,332 | +0.16(+0.86%) |
Jul 14, 2023 | 19.27 | 19.30 | 18.73 | 19.18 | 3,636,590 | -0.14(-0.75%) |
Jul 13, 2023 | 19.46 | 19.46 | 18.96 | 19.33 | 2,801,779 | -0.06(-0.30%) |
Jul 12, 2023 | 20.21 | 20.32 | 19.28 | 19.38 | 3,600,517 | -0.42(-2.10%) |
Jul 11, 2023 | 18.87 | 19.83 | 18.75 | 19.80 | 5,637,891 | +1.09(+5.84%) |
Jul 10, 2023 | 18.55 | 18.93 | 18.43 | 18.71 | 3,989,387 | -0.02(-0.10%) |
Jul 07, 2023 | 18.75 | 19.28 | 18.68 | 18.73 | 3,701,343 | +0.04(+0.21%) |
Jul 06, 2023 | 19.11 | 19.19 | 18.33 | 18.69 | 5,310,673 | -0.71(-3.64%) |
Jul 05, 2023 | 19.75 | 19.84 | 19.31 | 19.39 | 3,641,677 | -0.56(-2.81%) |