Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.23 | 18.59 | 18.16 | 18.35 | 2,502,817 | +0.16(+0.88%) |
Sep 28, 2023 | 18.18 | 18.47 | 18.02 | 18.19 | 1,873,040 | +0.10(+0.55%) |
Sep 27, 2023 | 18.01 | 18.22 | 17.77 | 18.09 | 2,036,320 | +0.08(+0.44%) |
Sep 26, 2023 | 18.08 | 18.52 | 18.00 | 18.01 | 2,965,068 | -0.10(-0.55%) |
Sep 25, 2023 | 17.70 | 18.38 | 17.99 | 18.11 | 2,964,376 | +0.47(+2.66%) |
Sep 22, 2023 | 17.92 | 18.42 | 17.59 | 17.64 | 2,982,669 | -0.13(-0.73%) |
Sep 21, 2023 | 17.19 | 18.34 | 17.18 | 17.77 | 4,774,741 | +0.54(+3.13%) |
Sep 20, 2023 | 17.46 | 17.70 | 17.20 | 17.23 | 1,548,995 | -0.18(-1.03%) |
Sep 19, 2023 | 16.86 | 17.48 | 16.75 | 17.41 | 2,480,792 | +0.51(+3.02%) |
Sep 18, 2023 | 16.74 | 17.16 | 16.41 | 16.90 | 2,027,434 | +0.13(+0.78%) |
Sep 15, 2023 | 16.40 | 16.95 | 16.40 | 16.77 | 4,545,835 | +0.25(+1.51%) |
Sep 14, 2023 | 16.68 | 16.92 | 16.39 | 16.52 | 1,449,241 | -0.02(-0.12%) |
Sep 13, 2023 | 16.48 | 16.68 | 16.13 | 16.54 | 1,720,590 | +0.16(+0.98%) |
Sep 12, 2023 | 15.98 | 16.38 | 15.93 | 16.38 | 1,226,496 | +0.28(+1.74%) |
Sep 11, 2023 | 16.36 | 16.61 | 16.09 | 16.10 | 1,763,718 | -0.04(-0.25%) |
Sep 08, 2023 | 16.36 | 16.56 | 16.01 | 16.14 | 1,685,305 | -0.26(-1.59%) |
Sep 07, 2023 | 16.51 | 16.51 | 16.16 | 16.40 | 1,198,840 | -0.20(-1.20%) |
Sep 06, 2023 | 16.74 | 16.75 | 16.36 | 16.60 | 1,533,312 | -0.18(-1.07%) |
Sep 05, 2023 | 16.89 | 17.24 | 16.74 | 16.78 | 3,433,124 | -0.25(-1.47%) |
Sep 01, 2023 | 16.49 | 17.09 | 16.31 | 17.03 | 1,813,086 | +0.75(+4.61%) |
Aug 31, 2023 | 16.20 | 16.59 | 16.09 | 16.28 | 2,912,526 | +0.22(+1.37%) |
Aug 30, 2023 | 15.61 | 16.20 | 15.61 | 16.06 | 2,330,181 | +0.34(+2.16%) |
Aug 29, 2023 | 15.89 | 15.96 | 15.45 | 15.72 | 3,256,594 | -0.12(-0.76%) |
Aug 28, 2023 | 15.55 | 16.08 | 15.55 | 15.84 | 1,775,142 | +0.15(+0.96%) |
Aug 25, 2023 | 16.01 | 16.14 | 15.49 | 15.69 | 3,298,061 | -0.43(-2.67%) |
Aug 24, 2023 | 16.62 | 16.73 | 16.05 | 16.12 | 5,307,674 | -0.81(-4.78%) |
Aug 23, 2023 | 17.26 | 17.35 | 16.90 | 16.93 | 2,118,711 | -0.32(-1.86%) |
Aug 22, 2023 | 17.83 | 17.86 | 17.16 | 17.25 | 1,927,410 | -0.39(-2.21%) |
Aug 21, 2023 | 17.98 | 18.00 | 17.37 | 17.64 | 1,574,579 | -0.32(-1.78%) |
Aug 18, 2023 | 17.52 | 18.11 | 17.46 | 17.96 | 1,764,814 | +0.25(+1.41%) |
Aug 17, 2023 | 17.92 | 18.07 | 17.68 | 17.71 | 1,976,672 | -0.11(-0.62%) |
Aug 16, 2023 | 17.90 | 17.99 | 17.52 | 17.82 | 1,652,029 | -0.03(-0.17%) |
Aug 15, 2023 | 17.07 | 17.86 | 16.98 | 17.85 | 2,734,692 | +0.61(+3.54%) |
Aug 14, 2023 | 17.37 | 17.43 | 17.01 | 17.24 | 2,405,123 | -0.27(-1.54%) |
Aug 11, 2023 | 17.80 | 17.99 | 17.50 | 17.51 | 1,721,485 | -0.32(-1.79%) |
Aug 10, 2023 | 17.57 | 17.84 | 17.33 | 17.83 | 2,946,194 | +0.30(+1.71%) |
Aug 09, 2023 | 18.46 | 18.46 | 17.46 | 17.53 | 3,195,706 | -0.83(-4.52%) |
Aug 08, 2023 | 18.26 | 18.46 | 17.99 | 18.36 | 3,660,679 | +0.29(+1.60%) |
Aug 07, 2023 | 17.81 | 18.19 | 17.64 | 18.07 | 3,638,586 | +0.54(+3.08%) |
Aug 04, 2023 | 18.00 | 18.45 | 17.39 | 17.53 | 7,533,395 | +0.21(+1.21%) |
Aug 03, 2023 | 17.23 | 17.73 | 17.05 | 17.32 | 3,935,968 | -0.02(-0.12%) |
Aug 02, 2023 | 16.78 | 17.36 | 16.58 | 17.34 | 2,885,558 | +0.40(+2.36%) |
Aug 01, 2023 | 16.48 | 17.01 | 16.32 | 16.94 | 1,942,612 | +0.25(+1.50%) |
Jul 31, 2023 | 16.75 | 17.12 | 16.34 | 16.69 | 3,364,676 | +0.11(+0.66%) |
Jul 28, 2023 | 16.33 | 16.64 | 16.09 | 16.58 | 2,909,827 | +0.49(+3.05%) |
Jul 27, 2023 | 16.10 | 16.43 | 15.96 | 16.09 | 2,255,347 | +0.17(+1.07%) |
Jul 26, 2023 | 15.48 | 15.96 | 15.44 | 15.92 | 2,394,222 | +0.54(+3.51%) |
Jul 25, 2023 | 15.47 | 15.51 | 15.17 | 15.38 | 2,973,211 | -0.01(-0.06%) |
Jul 24, 2023 | 15.89 | 16.14 | 15.33 | 15.39 | 3,926,374 | -0.09(-0.58%) |
Jul 21, 2023 | 15.69 | 16.48 | 14.84 | 15.48 | 4,872,930 | -0.13(-0.83%) |
Jul 20, 2023 | 15.79 | 15.96 | 15.48 | 15.61 | 2,452,955 | -0.30(-1.89%) |
Jul 19, 2023 | 14.70 | 15.99 | 14.37 | 15.91 | 7,077,211 | +0.51(+3.31%) |
Jul 18, 2023 | 15.11 | 15.94 | 15.03 | 15.40 | 2,615,016 | +0.37(+2.46%) |
Jul 17, 2023 | 15.60 | 15.66 | 14.88 | 15.03 | 4,043,935 | -0.53(-3.41%) |
Jul 14, 2023 | 16.10 | 16.25 | 15.30 | 15.56 | 3,249,607 | -0.87(-5.30%) |
Jul 13, 2023 | 16.13 | 16.77 | 15.97 | 16.43 | 1,840,443 | +0.27(+1.67%) |
Jul 12, 2023 | 17.47 | 17.47 | 16.13 | 16.16 | 3,130,562 | +0.22(+1.38%) |
Jul 11, 2023 | 16.25 | 16.44 | 15.78 | 15.94 | 3,240,131 | -0.24(-1.48%) |
Jul 10, 2023 | 15.50 | 16.38 | 15.46 | 16.18 | 2,481,629 | +0.55(+3.52%) |
Jul 07, 2023 | 15.67 | 15.98 | 15.54 | 15.63 | 2,403,883 | +0.08(+0.51%) |
Jul 06, 2023 | 15.68 | 15.84 | 15.46 | 15.55 | 2,942,733 | -0.27(-1.71%) |
Jul 05, 2023 | 16.42 | 16.42 | 15.62 | 15.82 | 2,980,797 | -0.75(-4.53%) |