Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.49 | 16.49 | 16.35 | 16.37 | 3,152,832 | +0.16(+1.00%) |
Sep 28, 2023 | 16.14 | 16.24 | 16.10 | 16.21 | 2,599,678 | -0.08(-0.47%) |
Sep 27, 2023 | 16.34 | 16.36 | 16.22 | 16.29 | 2,693,337 | +0.15(+0.95%) |
Sep 26, 2023 | 16.18 | 16.21 | 16.12 | 16.13 | 3,399,504 | -0.26(-1.57%) |
Sep 25, 2023 | 16.35 | 16.40 | 16.38 | 16.39 | 3,230,160 | -0.31(-1.83%) |
Sep 22, 2023 | 16.75 | 16.77 | 16.68 | 16.70 | 3,229,754 | +0.34(+2.10%) |
Sep 21, 2023 | 16.38 | 16.42 | 16.34 | 16.35 | 2,333,872 | -0.27(-1.61%) |
Sep 20, 2023 | 16.69 | 16.78 | 16.61 | 16.62 | 1,839,621 | -0.06(-0.34%) |
Sep 19, 2023 | 16.65 | 16.69 | 16.62 | 16.68 | 1,877,470 | +0.01(+0.06%) |
Sep 18, 2023 | 16.65 | 16.69 | 16.59 | 16.67 | 1,978,263 | -0.08(-0.46%) |
Sep 15, 2023 | 16.81 | 16.83 | 16.72 | 16.74 | 2,670,861 | -0.09(-0.51%) |
Sep 14, 2023 | 16.78 | 16.85 | 16.73 | 16.83 | 2,061,063 | -0.05(-0.28%) |
Sep 13, 2023 | 16.87 | 16.93 | 16.85 | 16.88 | 2,861,926 | -0.01(-0.06%) |
Sep 12, 2023 | 16.83 | 16.94 | 16.77 | 16.89 | 2,331,820 | +0.09(+0.51%) |
Sep 11, 2023 | 16.81 | 16.84 | 16.74 | 16.80 | 2,511,435 | -0.14(-0.85%) |
Sep 08, 2023 | 16.94 | 16.99 | 16.88 | 16.94 | 2,065,674 | +0.00(+0.00%) |
Sep 07, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 3,662,148 | -0.32(-1.88%) |
Sep 06, 2023 | 17.24 | 17.36 | 17.24 | 17.27 | 2,365,255 | -0.01(-0.06%) |
Sep 05, 2023 | 17.34 | 17.37 | 17.27 | 17.28 | 2,548,513 | -0.31(-1.79%) |
Sep 01, 2023 | 17.55 | 17.76 | 17.54 | 17.59 | 2,761,242 | +0.27(+1.54%) |
Aug 31, 2023 | 17.39 | 17.44 | 17.31 | 17.33 | 2,577,753 | -0.16(-0.93%) |
Aug 30, 2023 | 17.49 | 17.53 | 17.43 | 17.49 | 2,110,522 | -0.02(-0.11%) |
Aug 29, 2023 | 17.36 | 17.57 | 17.33 | 17.51 | 3,866,425 | +0.44(+2.57%) |
Aug 28, 2023 | 16.99 | 17.10 | 16.97 | 17.07 | 2,041,360 | +0.26(+1.53%) |
Aug 25, 2023 | 16.86 | 16.86 | 16.71 | 16.81 | 2,137,110 | -0.01(-0.06%) |
Aug 24, 2023 | 16.90 | 16.94 | 16.80 | 16.82 | 2,396,595 | -0.06(-0.34%) |
Aug 23, 2023 | 16.80 | 16.93 | 16.76 | 16.88 | 2,468,761 | +0.26(+1.55%) |
Aug 22, 2023 | 16.73 | 16.73 | 16.59 | 16.62 | 2,660,318 | -0.03(-0.17%) |
Aug 21, 2023 | 16.62 | 16.67 | 16.52 | 16.65 | 2,832,037 | -0.24(-1.41%) |
Aug 18, 2023 | 16.85 | 16.94 | 16.81 | 16.89 | 2,608,935 | -0.22(-1.28%) |
Aug 17, 2023 | 17.29 | 17.32 | 17.09 | 17.11 | 2,529,194 | -0.04(-0.22%) |
Aug 16, 2023 | 17.14 | 17.24 | 17.11 | 17.14 | 3,027,985 | -0.20(-1.16%) |
Aug 15, 2023 | 17.46 | 17.46 | 17.31 | 17.35 | 2,275,295 | -0.29(-1.62%) |
Aug 14, 2023 | 17.52 | 17.66 | 17.48 | 17.63 | 2,817,074 | -0.12(-0.70%) |
Aug 11, 2023 | 17.78 | 17.83 | 17.72 | 17.76 | 2,988,759 | -0.29(-1.59%) |
Aug 10, 2023 | 18.04 | 18.13 | 17.97 | 18.04 | 3,786,213 | +0.07(+0.37%) |
Aug 09, 2023 | 18.02 | 18.02 | 17.88 | 17.98 | 8,077,109 | -0.01(-0.05%) |
Aug 08, 2023 | 17.92 | 17.99 | 17.87 | 17.99 | 2,765,588 | -0.31(-1.67%) |
Aug 07, 2023 | 18.38 | 18.38 | 18.24 | 18.29 | 2,933,495 | +0.05(+0.26%) |
Aug 04, 2023 | 18.33 | 18.41 | 18.21 | 18.24 | 3,800,952 | -0.42(-2.25%) |
Aug 03, 2023 | 18.66 | 18.73 | 18.62 | 18.66 | 2,038,861 | +0.18(+0.98%) |
Aug 02, 2023 | 18.60 | 18.60 | 18.46 | 18.48 | 3,032,181 | -0.32(-1.73%) |
Aug 01, 2023 | 18.83 | 18.88 | 18.76 | 18.81 | 6,301,342 | -0.30(-1.55%) |
Jul 31, 2023 | 19.06 | 19.13 | 19.00 | 19.10 | 1,814,427 | +0.02(+0.10%) |
Jul 28, 2023 | 19.10 | 19.18 | 19.06 | 19.08 | 2,994,005 | +0.41(+2.20%) |
Jul 27, 2023 | 18.91 | 18.91 | 18.63 | 18.67 | 3,506,534 | -0.01(-0.05%) |
Jul 26, 2023 | 18.50 | 18.73 | 18.49 | 18.68 | 2,926,434 | +0.26(+1.40%) |
Jul 25, 2023 | 18.55 | 18.55 | 18.40 | 18.42 | 2,029,286 | +0.03(+0.16%) |
Jul 24, 2023 | 18.12 | 18.48 | 18.09 | 18.40 | 3,273,823 | +0.02(+0.10%) |
Jul 21, 2023 | 18.50 | 18.50 | 18.34 | 18.38 | 1,431,690 | +0.07(+0.36%) |
Jul 20, 2023 | 18.25 | 18.36 | 18.24 | 18.31 | 1,893,824 | -0.01(-0.05%) |
Jul 19, 2023 | 18.41 | 18.47 | 18.32 | 18.32 | 1,693,099 | -0.01(-0.05%) |
Jul 18, 2023 | 18.34 | 18.44 | 18.27 | 18.33 | 1,981,878 | -0.19(-1.03%) |
Jul 17, 2023 | 18.49 | 18.56 | 18.43 | 18.52 | 996,812 | -0.03(-0.15%) |
Jul 14, 2023 | 18.60 | 18.61 | 18.52 | 18.55 | 2,159,738 | -0.14(-0.77%) |
Jul 13, 2023 | 18.58 | 18.71 | 18.52 | 18.69 | 1,297,225 | +0.38(+2.09%) |
Jul 12, 2023 | 18.26 | 18.32 | 18.22 | 18.31 | 1,776,142 | +0.17(+0.95%) |
Jul 11, 2023 | 18.03 | 18.16 | 17.98 | 18.14 | 4,922,540 | +0.20(+1.12%) |
Jul 10, 2023 | 17.84 | 17.96 | 17.81 | 17.94 | 2,638,334 | -0.04(-0.21%) |
Jul 07, 2023 | 17.85 | 18.01 | 17.84 | 17.98 | 2,507,640 | +0.00(+0.00%) |
Jul 06, 2023 | 17.94 | 18.01 | 17.90 | 17.98 | 2,082,328 | -0.53(-2.89%) |
Jul 05, 2023 | 18.47 | 18.52 | 18.45 | 18.51 | 2,478,484 | -0.07(-0.36%) |