Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.50 | 18.73 | 18.43 | 18.56 | 2,748,442 | +0.19(+1.03%) |
Sep 28, 2023 | 18.25 | 18.63 | 18.25 | 18.37 | 2,182,836 | +0.10(+0.55%) |
Sep 27, 2023 | 18.14 | 18.41 | 18.07 | 18.27 | 1,811,328 | +0.24(+1.33%) |
Sep 26, 2023 | 18.00 | 18.36 | 17.79 | 18.03 | 3,019,864 | -0.26(-1.42%) |
Sep 25, 2023 | 19.30 | 18.60 | 18.27 | 18.29 | 2,346,799 | -1.17(-6.01%) |
Sep 22, 2023 | 19.57 | 19.81 | 19.44 | 19.46 | 2,005,620 | -0.07(-0.36%) |
Sep 21, 2023 | 19.76 | 19.88 | 19.52 | 19.53 | 2,092,154 | -0.35(-1.76%) |
Sep 20, 2023 | 20.33 | 20.37 | 19.88 | 19.88 | 2,014,417 | -0.29(-1.44%) |
Sep 19, 2023 | 20.15 | 20.28 | 20.00 | 20.17 | 1,885,466 | +0.02(+0.10%) |
Sep 18, 2023 | 19.80 | 20.27 | 19.56 | 20.15 | 2,158,031 | +0.49(+2.49%) |
Sep 15, 2023 | 19.68 | 19.98 | 19.39 | 19.66 | 3,873,178 | +0.00(+0.00%) |
Sep 14, 2023 | 19.70 | 19.91 | 19.64 | 19.66 | 1,933,085 | +0.16(+0.82%) |
Sep 13, 2023 | 19.43 | 19.61 | 19.20 | 19.50 | 1,997,327 | +0.14(+0.72%) |
Sep 12, 2023 | 19.24 | 19.55 | 19.18 | 19.36 | 3,172,504 | +0.19(+0.99%) |
Sep 11, 2023 | 19.09 | 19.41 | 18.93 | 19.17 | 2,328,257 | +0.19(+1.00%) |
Sep 08, 2023 | 18.50 | 19.01 | 18.50 | 18.98 | 2,037,383 | +0.38(+2.04%) |
Sep 07, 2023 | 19.21 | 19.21 | 18.57 | 18.60 | 1,916,799 | -0.54(-2.82%) |
Sep 06, 2023 | 19.11 | 19.22 | 18.95 | 19.14 | 2,532,516 | +0.09(+0.47%) |
Sep 05, 2023 | 19.05 | 19.27 | 18.96 | 19.05 | 2,699,758 | -0.17(-0.88%) |
Sep 01, 2023 | 19.83 | 19.84 | 19.17 | 19.22 | 1,957,147 | -0.62(-3.13%) |
Aug 31, 2023 | 19.47 | 20.10 | 19.47 | 19.84 | 5,446,102 | +0.44(+2.27%) |
Aug 30, 2023 | 19.73 | 19.73 | 19.23 | 19.40 | 2,002,713 | -0.23(-1.17%) |
Aug 29, 2023 | 19.47 | 19.66 | 19.31 | 19.63 | 1,582,787 | +0.26(+1.34%) |
Aug 28, 2023 | 19.02 | 19.39 | 18.92 | 19.37 | 1,510,478 | +0.57(+3.03%) |
Aug 25, 2023 | 18.87 | 19.02 | 18.64 | 18.80 | 1,620,553 | -0.10(-0.53%) |
Aug 24, 2023 | 19.12 | 19.43 | 18.88 | 18.90 | 1,869,662 | -0.25(-1.31%) |
Aug 23, 2023 | 18.60 | 19.25 | 18.54 | 19.15 | 1,769,227 | +0.55(+2.96%) |
Aug 22, 2023 | 18.95 | 18.98 | 18.45 | 18.60 | 2,311,450 | -0.42(-2.21%) |
Aug 21, 2023 | 18.95 | 19.12 | 18.82 | 19.02 | 2,057,424 | +0.11(+0.58%) |
Aug 18, 2023 | 19.35 | 19.44 | 18.84 | 18.91 | 2,010,659 | -0.38(-1.97%) |
Aug 17, 2023 | 19.60 | 19.60 | 19.07 | 19.29 | 2,643,580 | +0.15(+0.78%) |
Aug 16, 2023 | 19.55 | 19.55 | 19.14 | 19.14 | 2,032,387 | -0.35(-1.80%) |
Aug 15, 2023 | 19.55 | 19.72 | 19.44 | 19.49 | 1,975,980 | -0.25(-1.27%) |
Aug 14, 2023 | 19.61 | 19.75 | 19.50 | 19.74 | 1,868,323 | -0.01(-0.05%) |
Aug 11, 2023 | 19.51 | 19.80 | 19.45 | 19.75 | 1,864,851 | +0.07(+0.36%) |
Aug 10, 2023 | 19.82 | 19.98 | 19.65 | 19.68 | 1,786,235 | +0.18(+0.92%) |
Aug 09, 2023 | 19.73 | 19.89 | 19.50 | 19.50 | 2,020,329 | -0.26(-1.32%) |
Aug 08, 2023 | 19.40 | 19.76 | 19.27 | 19.76 | 1,929,067 | +0.18(+0.92%) |
Aug 07, 2023 | 19.37 | 19.65 | 19.37 | 19.58 | 2,352,052 | +0.20(+1.03%) |
Aug 04, 2023 | 19.54 | 19.82 | 19.32 | 19.38 | 1,865,693 | -0.16(-0.82%) |
Aug 03, 2023 | 19.43 | 19.83 | 19.13 | 19.54 | 2,025,208 | +0.07(+0.36%) |
Aug 02, 2023 | 19.50 | 19.61 | 19.27 | 19.47 | 2,128,812 | -0.16(-0.82%) |
Aug 01, 2023 | 19.71 | 19.78 | 19.50 | 19.63 | 1,926,992 | -0.13(-0.66%) |
Jul 31, 2023 | 19.77 | 20.06 | 19.68 | 19.76 | 2,096,556 | +0.06(+0.30%) |
Jul 28, 2023 | 19.88 | 19.91 | 19.62 | 19.70 | 2,265,711 | +0.07(+0.36%) |
Jul 27, 2023 | 19.30 | 19.88 | 19.25 | 19.63 | 2,489,644 | +0.53(+2.77%) |
Jul 26, 2023 | 18.73 | 19.14 | 18.68 | 19.10 | 3,482,571 | +0.30(+1.60%) |
Jul 25, 2023 | 19.78 | 20.50 | 18.64 | 18.80 | 3,997,132 | -1.39(-6.88%) |
Jul 24, 2023 | 20.06 | 20.48 | 20.02 | 20.19 | 2,162,526 | +0.06(+0.30%) |
Jul 21, 2023 | 19.99 | 20.36 | 19.78 | 20.13 | 2,466,715 | +0.17(+0.85%) |
Jul 20, 2023 | 20.00 | 20.08 | 19.77 | 19.96 | 2,342,214 | +0.11(+0.55%) |
Jul 19, 2023 | 19.74 | 19.93 | 19.58 | 19.85 | 2,477,300 | +0.43(+2.21%) |
Jul 18, 2023 | 18.87 | 19.68 | 18.87 | 19.42 | 2,435,968 | +0.57(+3.02%) |
Jul 17, 2023 | 18.98 | 19.07 | 18.76 | 18.85 | 2,396,555 | -0.15(-0.79%) |
Jul 14, 2023 | 19.44 | 19.52 | 18.95 | 19.00 | 1,792,922 | -0.50(-2.56%) |
Jul 13, 2023 | 19.14 | 19.55 | 18.84 | 19.50 | 1,781,341 | +0.49(+2.58%) |
Jul 12, 2023 | 18.97 | 19.19 | 18.82 | 19.01 | 1,511,873 | +0.22(+1.17%) |
Jul 11, 2023 | 18.76 | 18.90 | 18.66 | 18.79 | 1,963,102 | +0.14(+0.75%) |
Jul 10, 2023 | 18.76 | 19.02 | 18.62 | 18.65 | 1,897,514 | -0.09(-0.48%) |
Jul 07, 2023 | 18.47 | 18.92 | 18.38 | 18.74 | 1,875,056 | +0.27(+1.46%) |
Jul 06, 2023 | 17.57 | 18.50 | 17.48 | 18.47 | 3,032,499 | +0.65(+3.65%) |
Jul 05, 2023 | 18.01 | 18.06 | 17.61 | 17.82 | 2,783,188 | -0.32(-1.76%) |