Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.84 | 19.01 | 18.65 | 18.70 | 881,093 | -0.08(-0.43%) |
Sep 28, 2023 | 18.66 | 18.89 | 18.66 | 18.78 | 1,101,532 | +0.11(+0.59%) |
Sep 27, 2023 | 18.60 | 18.79 | 18.49 | 18.67 | 843,775 | +0.10(+0.54%) |
Sep 26, 2023 | 18.82 | 18.98 | 18.55 | 18.57 | 1,083,105 | -0.34(-1.80%) |
Sep 25, 2023 | 18.68 | 18.93 | 18.86 | 18.91 | 709,461 | +0.16(+0.85%) |
Sep 22, 2023 | 18.79 | 19.04 | 18.73 | 18.75 | 967,656 | -0.05(-0.27%) |
Sep 21, 2023 | 18.98 | 18.98 | 18.68 | 18.80 | 1,058,158 | -0.03(-0.16%) |
Sep 20, 2023 | 19.07 | 19.19 | 18.82 | 18.83 | 1,569,002 | -0.19(-1.00%) |
Sep 19, 2023 | 19.08 | 19.08 | 18.82 | 19.02 | 1,702,200 | +0.00(+0.00%) |
Sep 18, 2023 | 18.75 | 19.14 | 18.72 | 19.02 | 1,709,415 | +0.25(+1.33%) |
Sep 15, 2023 | 18.67 | 19.04 | 18.67 | 18.77 | 9,070,691 | +0.07(+0.37%) |
Sep 14, 2023 | 18.37 | 18.71 | 18.31 | 18.70 | 2,847,624 | +0.42(+2.30%) |
Sep 13, 2023 | 18.01 | 18.42 | 18.00 | 18.28 | 2,524,131 | +0.31(+1.73%) |
Sep 12, 2023 | 17.58 | 18.00 | 17.57 | 17.97 | 1,892,784 | +0.37(+2.10%) |
Sep 11, 2023 | 17.80 | 17.94 | 17.59 | 17.60 | 1,425,503 | -0.06(-0.34%) |
Sep 08, 2023 | 17.66 | 17.93 | 17.60 | 17.66 | 1,300,338 | +0.03(+0.17%) |
Sep 07, 2023 | 17.51 | 17.83 | 17.51 | 17.63 | 1,372,219 | +0.12(+0.69%) |
Sep 06, 2023 | 17.49 | 17.62 | 17.42 | 17.51 | 1,343,308 | +0.03(+0.17%) |
Sep 05, 2023 | 17.51 | 17.61 | 17.16 | 17.48 | 2,661,561 | -0.07(-0.40%) |
Sep 01, 2023 | 17.94 | 18.02 | 17.39 | 17.55 | 2,191,692 | -0.24(-1.35%) |
Aug 31, 2023 | 17.97 | 18.10 | 17.77 | 17.79 | 2,786,027 | -0.18(-1.00%) |
Aug 30, 2023 | 18.23 | 18.30 | 17.90 | 17.97 | 3,391,637 | -0.18(-0.99%) |
Aug 29, 2023 | 18.16 | 18.23 | 17.04 | 18.15 | 7,039,008 | -1.33(-6.83%) |
Aug 28, 2023 | 19.23 | 19.55 | 19.23 | 19.48 | 1,064,986 | +0.32(+1.67%) |
Aug 25, 2023 | 19.13 | 19.32 | 19.10 | 19.16 | 730,997 | +0.06(+0.31%) |
Aug 24, 2023 | 19.07 | 19.30 | 18.99 | 19.10 | 1,729,129 | +0.02(+0.10%) |
Aug 23, 2023 | 19.07 | 19.30 | 18.97 | 19.08 | 1,933,613 | +0.10(+0.53%) |
Aug 22, 2023 | 19.00 | 19.07 | 18.95 | 18.98 | 1,003,729 | -0.01(-0.05%) |
Aug 21, 2023 | 19.05 | 19.11 | 18.79 | 18.99 | 870,813 | -0.06(-0.31%) |
Aug 18, 2023 | 18.78 | 19.16 | 18.77 | 19.05 | 1,565,248 | +0.12(+0.63%) |
Aug 17, 2023 | 19.26 | 19.35 | 18.86 | 18.93 | 1,310,688 | -0.33(-1.71%) |
Aug 16, 2023 | 19.35 | 19.52 | 19.24 | 19.26 | 1,246,827 | -0.13(-0.67%) |
Aug 15, 2023 | 19.26 | 19.55 | 19.18 | 19.39 | 1,304,872 | +0.09(+0.47%) |
Aug 14, 2023 | 19.50 | 19.50 | 18.97 | 19.30 | 3,296,360 | -0.50(-2.53%) |
Aug 11, 2023 | 19.95 | 19.95 | 19.48 | 19.80 | 1,738,466 | -0.33(-1.64%) |
Aug 10, 2023 | 21.40 | 21.54 | 19.71 | 20.13 | 1,792,001 | -0.28(-1.37%) |
Aug 09, 2023 | 20.39 | 20.56 | 20.30 | 20.41 | 1,306,515 | +0.00(+0.00%) |
Aug 08, 2023 | 20.01 | 20.41 | 20.01 | 20.41 | 1,109,036 | +0.21(+1.04%) |
Aug 07, 2023 | 20.41 | 20.50 | 19.89 | 20.20 | 1,010,543 | -0.21(-1.03%) |
Aug 04, 2023 | 20.49 | 20.68 | 20.25 | 20.41 | 606,319 | -0.08(-0.39%) |
Aug 03, 2023 | 20.73 | 20.83 | 20.44 | 20.49 | 1,006,031 | -0.34(-1.63%) |
Aug 02, 2023 | 20.88 | 21.03 | 20.68 | 20.83 | 688,185 | -0.24(-1.14%) |
Aug 01, 2023 | 20.95 | 21.16 | 20.88 | 21.07 | 768,670 | +0.08(+0.38%) |
Jul 31, 2023 | 20.94 | 21.05 | 20.68 | 20.99 | 1,202,039 | +0.61(+2.99%) |
Jul 28, 2023 | 20.09 | 20.39 | 20.05 | 20.38 | 612,978 | +0.38(+1.90%) |
Jul 27, 2023 | 20.64 | 20.88 | 19.84 | 20.00 | 1,218,846 | -0.55(-2.68%) |
Jul 26, 2023 | 20.62 | 20.80 | 20.43 | 20.55 | 542,085 | -0.13(-0.63%) |
Jul 25, 2023 | 20.37 | 20.75 | 20.36 | 20.68 | 733,833 | +0.22(+1.08%) |
Jul 24, 2023 | 20.44 | 20.52 | 20.32 | 20.46 | 652,445 | +0.09(+0.44%) |
Jul 21, 2023 | 20.37 | 20.58 | 20.25 | 20.37 | 1,070,072 | +0.16(+0.79%) |
Jul 20, 2023 | 20.81 | 20.81 | 20.07 | 20.21 | 1,594,481 | -0.57(-2.74%) |
Jul 19, 2023 | 20.95 | 20.95 | 20.74 | 20.78 | 911,504 | -0.11(-0.53%) |
Jul 18, 2023 | 20.68 | 20.90 | 20.55 | 20.89 | 726,139 | +0.20(+0.97%) |
Jul 17, 2023 | 20.55 | 20.77 | 20.51 | 20.69 | 725,198 | +0.21(+1.03%) |
Jul 14, 2023 | 20.44 | 20.57 | 20.35 | 20.48 | 965,059 | -0.01(-0.05%) |
Jul 13, 2023 | 20.26 | 20.52 | 20.26 | 20.49 | 798,604 | +0.24(+1.19%) |
Jul 12, 2023 | 20.25 | 20.28 | 19.88 | 20.25 | 677,712 | +0.12(+0.60%) |
Jul 11, 2023 | 20.00 | 20.17 | 19.92 | 20.13 | 823,354 | +0.15(+0.75%) |
Jul 10, 2023 | 19.74 | 20.11 | 19.74 | 19.98 | 971,069 | +0.20(+1.01%) |
Jul 07, 2023 | 19.63 | 19.88 | 19.61 | 19.78 | 1,143,883 | +0.16(+0.82%) |
Jul 06, 2023 | 19.60 | 19.81 | 19.41 | 19.62 | 954,902 | -0.16(-0.81%) |
Jul 05, 2023 | 19.72 | 19.78 | 19.55 | 19.78 | 882,896 | +0.07(+0.36%) |