Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.88 | 15.29 | 14.54 | 14.90 | 14,892,464 | +0.35(+2.38%) |
Sep 28, 2023 | 14.01 | 14.65 | 13.88 | 14.55 | 15,795,859 | +0.52(+3.71%) |
Sep 27, 2023 | 14.40 | 14.46 | 13.52 | 14.03 | 19,748,056 | -0.35(-2.41%) |
Sep 26, 2023 | 14.27 | 14.85 | 14.15 | 14.38 | 11,512,564 | -0.24(-1.65%) |
Sep 25, 2023 | 14.29 | 14.63 | 14.36 | 14.62 | 14,009,303 | +0.18(+1.27%) |
Sep 22, 2023 | 15.57 | 15.60 | 14.41 | 14.43 | 16,311,692 | -0.99(-6.43%) |
Sep 21, 2023 | 15.61 | 15.89 | 15.29 | 15.43 | 17,477,684 | -0.65(-4.01%) |
Sep 20, 2023 | 16.49 | 17.11 | 16.05 | 16.07 | 14,336,952 | -0.35(-2.11%) |
Sep 19, 2023 | 16.24 | 16.55 | 15.94 | 16.42 | 11,757,350 | +0.10(+0.61%) |
Sep 18, 2023 | 16.87 | 16.89 | 16.17 | 16.32 | 14,680,697 | -0.86(-5.01%) |
Sep 15, 2023 | 17.48 | 17.60 | 16.85 | 17.18 | 17,139,368 | -0.15(-0.88%) |
Sep 14, 2023 | 16.88 | 17.40 | 16.81 | 17.33 | 16,048,347 | +0.43(+2.55%) |
Sep 13, 2023 | 16.80 | 17.24 | 16.60 | 16.90 | 16,362,660 | +0.35(+2.14%) |
Sep 12, 2023 | 16.85 | 17.56 | 16.46 | 16.55 | 18,134,104 | -0.58(-3.41%) |
Sep 11, 2023 | 16.27 | 17.24 | 15.96 | 17.13 | 29,192,396 | +2.26(+15.18%) |
Sep 08, 2023 | 15.13 | 15.59 | 14.70 | 14.87 | 13,368,672 | -0.27(-1.77%) |
Sep 07, 2023 | 14.57 | 15.27 | 14.41 | 15.14 | 14,053,046 | -0.07(-0.44%) |
Sep 06, 2023 | 15.50 | 15.52 | 14.57 | 15.21 | 16,707,021 | -0.41(-2.63%) |
Sep 05, 2023 | 14.57 | 15.75 | 14.57 | 15.62 | 16,018,507 | +1.02(+7.01%) |
Sep 01, 2023 | 15.73 | 15.88 | 14.37 | 14.60 | 19,428,286 | -1.21(-7.63%) |
Aug 31, 2023 | 15.63 | 16.07 | 15.53 | 15.80 | 13,265,865 | +0.09(+0.55%) |
Aug 30, 2023 | 15.46 | 16.03 | 15.11 | 15.72 | 18,501,442 | -0.01(-0.06%) |
Aug 29, 2023 | 14.07 | 15.74 | 14.02 | 15.73 | 18,225,608 | +1.61(+11.38%) |
Aug 28, 2023 | 14.44 | 14.59 | 13.81 | 14.12 | 14,870,014 | +0.03(+0.20%) |
Aug 25, 2023 | 13.46 | 14.12 | 13.37 | 14.09 | 15,318,200 | +0.74(+5.52%) |
Aug 24, 2023 | 14.12 | 14.13 | 13.19 | 13.35 | 12,377,519 | -0.60(-4.32%) |
Aug 23, 2023 | 13.30 | 14.14 | 13.30 | 13.96 | 14,561,597 | +0.31(+2.24%) |
Aug 22, 2023 | 14.26 | 14.30 | 13.32 | 13.65 | 16,629,563 | +0.16(+1.21%) |
Aug 21, 2023 | 12.66 | 13.55 | 12.56 | 13.49 | 16,698,530 | +1.34(+11.02%) |
Aug 18, 2023 | 12.02 | 12.32 | 11.87 | 12.15 | 13,364,086 | -0.32(-2.53%) |
Aug 17, 2023 | 13.08 | 13.11 | 12.43 | 12.46 | 10,775,579 | -0.56(-4.33%) |
Aug 16, 2023 | 13.25 | 13.76 | 13.01 | 13.03 | 9,677,115 | -0.66(-4.82%) |
Aug 15, 2023 | 14.21 | 14.35 | 13.65 | 13.69 | 9,507,231 | -0.61(-4.28%) |
Aug 14, 2023 | 13.92 | 14.37 | 13.76 | 14.30 | 8,818,310 | -0.25(-1.71%) |
Aug 11, 2023 | 14.47 | 14.65 | 14.15 | 14.55 | 11,382,821 | -0.27(-1.81%) |
Aug 10, 2023 | 14.81 | 15.38 | 14.60 | 14.82 | 11,415,902 | +0.28(+1.91%) |
Aug 09, 2023 | 15.33 | 15.33 | 14.50 | 14.54 | 9,397,900 | -0.68(-4.46%) |
Aug 08, 2023 | 15.01 | 15.33 | 14.79 | 15.22 | 5,966,608 | -0.15(-1.00%) |
Aug 07, 2023 | 15.38 | 15.57 | 14.58 | 15.37 | 12,007,111 | -0.23(-1.47%) |
Aug 04, 2023 | 16.27 | 16.62 | 15.54 | 15.60 | 8,057,011 | -0.53(-3.26%) |
Aug 03, 2023 | 15.45 | 16.23 | 15.44 | 16.13 | 8,554,087 | +0.47(+2.99%) |
Aug 02, 2023 | 15.78 | 16.15 | 15.31 | 15.66 | 10,532,642 | -0.65(-3.99%) |
Aug 01, 2023 | 16.80 | 16.81 | 16.23 | 16.31 | 7,305,416 | -0.59(-3.51%) |
Jul 31, 2023 | 16.91 | 17.06 | 16.56 | 16.90 | 6,695,050 | +0.07(+0.40%) |
Jul 28, 2023 | 16.20 | 16.89 | 16.07 | 16.84 | 9,399,228 | +1.00(+6.34%) |
Jul 27, 2023 | 17.03 | 17.09 | 15.79 | 15.83 | 11,476,375 | -0.83(-4.99%) |
Jul 26, 2023 | 16.55 | 17.00 | 16.41 | 16.66 | 10,850,678 | -0.08(-0.46%) |
Jul 25, 2023 | 17.43 | 17.46 | 16.71 | 16.74 | 10,994,046 | -0.38(-2.23%) |
Jul 24, 2023 | 15.86 | 17.18 | 15.71 | 17.12 | 15,399,160 | +0.85(+5.23%) |
Jul 21, 2023 | 17.02 | 17.02 | 15.87 | 16.27 | 21,143,618 | -0.29(-1.73%) |
Jul 20, 2023 | 18.20 | 18.34 | 16.37 | 16.56 | 25,144,026 | -2.82(-14.56%) |
Jul 19, 2023 | 19.86 | 20.18 | 19.21 | 19.38 | 20,484,728 | -0.21(-1.07%) |
Jul 18, 2023 | 19.27 | 19.78 | 18.86 | 19.59 | 13,336,803 | +0.29(+1.49%) |
Jul 17, 2023 | 18.94 | 19.48 | 18.63 | 19.30 | 16,551,248 | +0.89(+4.83%) |
Jul 14, 2023 | 18.02 | 18.80 | 17.93 | 18.41 | 13,347,458 | +0.33(+1.85%) |
Jul 13, 2023 | 17.76 | 18.22 | 17.39 | 18.08 | 11,472,551 | +0.56(+3.22%) |
Jul 12, 2023 | 17.95 | 17.95 | 17.47 | 17.51 | 13,058,931 | +0.20(+1.16%) |
Jul 11, 2023 | 17.20 | 17.42 | 16.98 | 17.31 | 7,720,243 | +0.03(+0.17%) |
Jul 10, 2023 | 17.97 | 18.06 | 16.86 | 17.29 | 12,711,535 | -0.49(-2.75%) |
Jul 07, 2023 | 18.17 | 18.39 | 17.71 | 17.77 | 13,043,207 | -0.21(-1.17%) |
Jul 06, 2023 | 18.14 | 18.31 | 17.63 | 17.98 | 12,038,007 | -0.58(-3.14%) |
Jul 05, 2023 | 18.21 | 18.71 | 18.11 | 18.57 | 15,132,140 | +0.24(+1.30%) |