Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.65 | 14.96 | 14.56 | 14.73 | 9,706,645 | +0.31(+2.15%) |
Sep 28, 2023 | 15.59 | 15.65 | 14.40 | 14.42 | 10,476,368 | -1.02(-6.59%) |
Sep 27, 2023 | 15.37 | 15.48 | 15.15 | 15.44 | 6,809,219 | +0.07(+0.44%) |
Sep 26, 2023 | 15.68 | 15.72 | 15.26 | 15.37 | 7,122,323 | -0.37(-2.34%) |
Sep 25, 2023 | 15.36 | 15.77 | 15.61 | 15.74 | 7,530,065 | +0.27(+1.75%) |
Sep 22, 2023 | 15.84 | 15.91 | 15.43 | 15.47 | 7,205,210 | -0.46(-2.86%) |
Sep 21, 2023 | 16.09 | 16.25 | 15.92 | 15.93 | 5,684,696 | -0.35(-2.14%) |
Sep 20, 2023 | 16.37 | 16.57 | 16.26 | 16.28 | 5,348,844 | +0.03(+0.18%) |
Sep 19, 2023 | 16.53 | 16.58 | 16.23 | 16.25 | 6,490,096 | -0.31(-1.87%) |
Sep 18, 2023 | 16.68 | 16.75 | 16.48 | 16.56 | 5,407,207 | -0.16(-0.93%) |
Sep 15, 2023 | 16.90 | 17.04 | 16.67 | 16.71 | 10,498,179 | -0.15(-0.86%) |
Sep 14, 2023 | 16.65 | 16.97 | 16.55 | 16.86 | 11,747,788 | +0.39(+2.35%) |
Sep 13, 2023 | 16.60 | 16.70 | 16.46 | 16.47 | 6,838,429 | -0.04(-0.24%) |
Sep 12, 2023 | 16.55 | 16.74 | 16.48 | 16.51 | 8,360,541 | -0.20(-1.22%) |
Sep 11, 2023 | 16.82 | 17.00 | 16.66 | 16.71 | 4,687,197 | -0.03(-0.17%) |
Sep 08, 2023 | 16.47 | 16.85 | 16.45 | 16.74 | 6,239,857 | +0.27(+1.65%) |
Sep 07, 2023 | 17.03 | 17.04 | 16.37 | 16.47 | 9,555,881 | -0.43(-2.52%) |
Sep 06, 2023 | 16.89 | 16.91 | 16.69 | 16.90 | 10,778,526 | -0.01(-0.06%) |
Sep 05, 2023 | 17.29 | 17.35 | 16.83 | 16.91 | 5,465,253 | -0.44(-2.52%) |
Sep 01, 2023 | 17.45 | 17.56 | 17.00 | 17.34 | 5,515,561 | -0.04(-0.22%) |
Aug 31, 2023 | 17.77 | 17.77 | 17.32 | 17.38 | 5,424,043 | -0.28(-1.59%) |
Aug 30, 2023 | 17.58 | 17.81 | 17.53 | 17.66 | 3,180,702 | +0.01(+0.05%) |
Aug 29, 2023 | 17.48 | 17.74 | 17.36 | 17.65 | 4,854,122 | +0.28(+1.62%) |
Aug 28, 2023 | 17.58 | 17.68 | 17.31 | 17.37 | 2,409,925 | -0.14(-0.78%) |
Aug 25, 2023 | 17.35 | 17.64 | 17.35 | 17.51 | 3,296,274 | +0.33(+1.92%) |
Aug 24, 2023 | 17.65 | 17.90 | 17.11 | 17.18 | 5,275,603 | -0.58(-3.27%) |
Aug 23, 2023 | 17.70 | 17.82 | 17.51 | 17.76 | 7,509,091 | +0.35(+2.00%) |
Aug 22, 2023 | 17.36 | 17.48 | 17.21 | 17.41 | 5,370,722 | +0.05(+0.28%) |
Aug 21, 2023 | 17.35 | 17.43 | 17.23 | 17.36 | 3,971,432 | -0.10(-0.56%) |
Aug 18, 2023 | 17.42 | 17.55 | 17.35 | 17.46 | 6,393,534 | -0.04(-0.22%) |
Aug 17, 2023 | 17.92 | 17.99 | 17.46 | 17.50 | 6,069,080 | -0.35(-1.96%) |
Aug 16, 2023 | 17.46 | 18.02 | 17.39 | 17.85 | 11,431,165 | +0.40(+2.28%) |
Aug 15, 2023 | 18.21 | 18.21 | 17.38 | 17.45 | 9,549,631 | -0.99(-5.36%) |
Aug 14, 2023 | 18.79 | 18.80 | 18.24 | 18.44 | 4,871,611 | -0.43(-2.26%) |
Aug 11, 2023 | 19.02 | 19.03 | 18.71 | 18.86 | 3,987,466 | -0.15(-0.76%) |
Aug 10, 2023 | 19.15 | 19.39 | 18.87 | 19.01 | 5,071,311 | +0.00(+0.00%) |
Aug 09, 2023 | 19.30 | 19.55 | 18.95 | 19.01 | 6,457,631 | -0.01(-0.05%) |
Aug 08, 2023 | 18.93 | 19.07 | 18.60 | 19.02 | 5,222,075 | -0.08(-0.41%) |
Aug 07, 2023 | 19.19 | 19.56 | 19.03 | 19.10 | 4,426,144 | +0.06(+0.31%) |
Aug 04, 2023 | 20.06 | 20.06 | 18.99 | 19.04 | 8,132,993 | -0.98(-4.89%) |
Aug 03, 2023 | 20.16 | 20.32 | 19.99 | 20.02 | 6,586,635 | -0.38(-1.85%) |
Aug 02, 2023 | 20.11 | 20.47 | 20.00 | 20.40 | 4,904,878 | +0.03(+0.14%) |
Aug 01, 2023 | 20.77 | 20.87 | 20.27 | 20.37 | 4,865,651 | -0.60(-2.87%) |
Jul 31, 2023 | 21.08 | 21.23 | 20.87 | 20.97 | 3,946,170 | +0.09(+0.45%) |
Jul 28, 2023 | 20.91 | 21.05 | 20.66 | 20.88 | 4,441,556 | +0.31(+1.50%) |
Jul 27, 2023 | 21.07 | 21.18 | 20.43 | 20.57 | 4,920,943 | -0.50(-2.37%) |
Jul 26, 2023 | 20.96 | 21.25 | 20.91 | 21.07 | 4,245,971 | +0.03(+0.14%) |
Jul 25, 2023 | 20.66 | 21.13 | 20.56 | 21.04 | 7,055,317 | +0.24(+1.16%) |
Jul 24, 2023 | 21.72 | 21.74 | 20.76 | 20.80 | 7,477,287 | -0.84(-3.87%) |
Jul 21, 2023 | 21.10 | 21.70 | 21.02 | 21.64 | 3,962,226 | +0.64(+3.02%) |
Jul 20, 2023 | 21.28 | 21.34 | 20.95 | 21.00 | 4,429,594 | -0.26(-1.22%) |
Jul 19, 2023 | 20.97 | 21.37 | 20.97 | 21.26 | 4,452,248 | +0.34(+1.61%) |
Jul 18, 2023 | 20.40 | 20.95 | 20.35 | 20.92 | 4,275,787 | +0.36(+1.73%) |
Jul 17, 2023 | 20.62 | 20.75 | 20.36 | 20.57 | 2,769,102 | -0.21(-1.02%) |
Jul 14, 2023 | 20.95 | 20.95 | 20.60 | 20.78 | 2,861,735 | -0.22(-1.05%) |
Jul 13, 2023 | 20.80 | 21.03 | 20.80 | 21.00 | 4,462,418 | +0.23(+1.11%) |
Jul 12, 2023 | 20.78 | 21.00 | 20.63 | 20.77 | 3,355,885 | +0.18(+0.89%) |
Jul 11, 2023 | 20.29 | 20.60 | 20.22 | 20.59 | 2,339,369 | +0.37(+1.81%) |
Jul 10, 2023 | 20.19 | 20.42 | 20.04 | 20.22 | 6,900,642 | -0.07(-0.33%) |
Jul 07, 2023 | 20.21 | 20.54 | 20.17 | 20.29 | 4,486,412 | -0.01(-0.05%) |
Jul 06, 2023 | 20.34 | 20.37 | 19.98 | 20.30 | 3,505,471 | -0.34(-1.63%) |
Jul 05, 2023 | 20.19 | 20.77 | 20.12 | 20.63 | 4,825,685 | +0.37(+1.80%) |