Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.28 | 17.28 | 16.92 | 17.03 | 4,756,082 | -0.08(-0.47%) |
Sep 28, 2023 | 16.84 | 17.29 | 16.82 | 17.11 | 5,148,795 | +0.21(+1.24%) |
Sep 27, 2023 | 16.92 | 17.02 | 16.74 | 16.90 | 4,726,647 | +0.05(+0.30%) |
Sep 26, 2023 | 17.01 | 17.21 | 16.82 | 16.85 | 4,432,433 | -0.25(-1.46%) |
Sep 25, 2023 | 17.08 | 17.15 | 17.05 | 17.10 | 2,913,490 | -0.07(-0.41%) |
Sep 22, 2023 | 17.42 | 17.43 | 17.13 | 17.17 | 4,996,220 | -0.19(-1.09%) |
Sep 21, 2023 | 17.40 | 17.56 | 17.32 | 17.36 | 6,168,476 | -0.17(-0.97%) |
Sep 20, 2023 | 17.87 | 17.95 | 17.53 | 17.53 | 4,660,212 | -0.15(-0.85%) |
Sep 19, 2023 | 17.65 | 17.79 | 17.57 | 17.68 | 6,702,593 | +0.01(+0.06%) |
Sep 18, 2023 | 17.93 | 17.93 | 17.67 | 17.67 | 3,584,211 | -0.33(-1.83%) |
Sep 15, 2023 | 18.00 | 18.19 | 17.92 | 18.00 | 5,477,776 | +0.00(+0.00%) |
Sep 14, 2023 | 18.05 | 18.11 | 17.86 | 18.00 | 4,092,033 | +0.09(+0.50%) |
Sep 13, 2023 | 18.08 | 18.20 | 17.85 | 17.91 | 4,615,612 | -0.50(-2.72%) |
Sep 12, 2023 | 18.41 | 18.60 | 18.36 | 18.41 | 2,440,575 | -0.01(-0.05%) |
Sep 11, 2023 | 18.39 | 18.49 | 18.22 | 18.42 | 2,938,936 | +0.10(+0.55%) |
Sep 08, 2023 | 18.37 | 18.47 | 18.23 | 18.32 | 2,807,970 | -0.05(-0.27%) |
Sep 07, 2023 | 18.54 | 18.61 | 18.33 | 18.37 | 2,982,629 | -0.28(-1.50%) |
Sep 06, 2023 | 18.70 | 19.05 | 18.60 | 18.65 | 3,278,678 | -0.24(-1.27%) |
Sep 05, 2023 | 19.04 | 19.05 | 18.72 | 18.89 | 4,676,225 | -0.32(-1.67%) |
Sep 01, 2023 | 19.35 | 19.39 | 19.11 | 19.21 | 2,244,041 | -0.04(-0.21%) |
Aug 31, 2023 | 19.38 | 19.42 | 19.21 | 19.25 | 1,933,432 | -0.05(-0.26%) |
Aug 30, 2023 | 19.43 | 19.49 | 19.29 | 19.30 | 2,763,333 | -0.14(-0.72%) |
Aug 29, 2023 | 19.12 | 19.52 | 19.04 | 19.44 | 2,677,671 | +0.33(+1.73%) |
Aug 28, 2023 | 18.99 | 19.23 | 18.99 | 19.11 | 2,719,316 | +0.20(+1.06%) |
Aug 25, 2023 | 19.01 | 19.04 | 18.76 | 18.91 | 2,998,880 | -0.06(-0.32%) |
Aug 24, 2023 | 19.19 | 19.36 | 18.96 | 18.97 | 3,441,942 | -0.32(-1.66%) |
Aug 23, 2023 | 19.13 | 19.38 | 19.04 | 19.29 | 2,388,763 | +0.12(+0.63%) |
Aug 22, 2023 | 19.32 | 19.39 | 19.05 | 19.17 | 2,082,502 | -0.11(-0.57%) |
Aug 21, 2023 | 19.23 | 19.36 | 19.15 | 19.28 | 2,462,205 | +0.05(+0.26%) |
Aug 18, 2023 | 19.11 | 19.32 | 19.08 | 19.23 | 2,909,533 | -0.12(-0.62%) |
Aug 17, 2023 | 19.75 | 19.75 | 19.31 | 19.35 | 2,603,022 | -0.30(-1.53%) |
Aug 16, 2023 | 19.74 | 20.01 | 19.63 | 19.65 | 3,145,323 | -0.16(-0.81%) |
Aug 15, 2023 | 20.11 | 20.11 | 19.80 | 19.81 | 2,336,796 | -0.44(-2.17%) |
Aug 14, 2023 | 20.11 | 20.27 | 19.97 | 20.25 | 2,495,734 | +0.06(+0.30%) |
Aug 11, 2023 | 20.26 | 20.35 | 20.14 | 20.19 | 3,354,912 | -0.16(-0.79%) |
Aug 10, 2023 | 20.51 | 20.59 | 20.21 | 20.35 | 3,239,418 | +0.02(+0.10%) |
Aug 09, 2023 | 20.61 | 20.65 | 20.23 | 20.33 | 2,745,028 | -0.32(-1.55%) |
Aug 08, 2023 | 20.26 | 20.67 | 20.20 | 20.65 | 2,261,074 | +0.15(+0.73%) |
Aug 07, 2023 | 20.34 | 20.54 | 20.26 | 20.50 | 1,772,278 | +0.21(+1.03%) |
Aug 04, 2023 | 20.39 | 20.54 | 20.21 | 20.29 | 2,640,689 | +0.03(+0.15%) |
Aug 03, 2023 | 20.48 | 20.50 | 20.19 | 20.26 | 4,032,627 | -0.50(-2.41%) |
Aug 02, 2023 | 20.73 | 20.83 | 20.60 | 20.76 | 2,957,502 | -0.23(-1.10%) |
Aug 01, 2023 | 21.20 | 21.20 | 20.73 | 20.99 | 2,492,688 | -0.40(-1.87%) |
Jul 31, 2023 | 21.23 | 21.44 | 21.22 | 21.39 | 1,986,542 | +0.17(+0.80%) |
Jul 28, 2023 | 21.00 | 21.28 | 20.99 | 21.22 | 2,531,073 | +0.36(+1.73%) |
Jul 27, 2023 | 21.07 | 21.13 | 20.74 | 20.86 | 4,250,260 | -0.45(-2.11%) |
Jul 26, 2023 | 21.09 | 21.36 | 20.96 | 21.31 | 3,269,020 | +0.26(+1.24%) |
Jul 25, 2023 | 21.17 | 21.21 | 20.78 | 21.05 | 5,424,223 | -0.47(-2.18%) |
Jul 24, 2023 | 21.64 | 21.68 | 21.43 | 21.52 | 3,922,350 | -0.27(-1.24%) |
Jul 21, 2023 | 21.87 | 21.96 | 21.63 | 21.79 | 2,517,036 | +0.01(+0.05%) |
Jul 20, 2023 | 21.95 | 21.97 | 21.55 | 21.78 | 5,341,037 | -0.22(-1.00%) |
Jul 19, 2023 | 21.84 | 22.06 | 21.76 | 22.00 | 3,984,288 | +0.18(+0.82%) |
Jul 18, 2023 | 21.38 | 21.86 | 21.36 | 21.82 | 2,673,962 | +0.41(+1.91%) |
Jul 17, 2023 | 21.31 | 21.55 | 21.31 | 21.41 | 3,529,466 | +0.03(+0.14%) |
Jul 14, 2023 | 21.83 | 21.83 | 21.24 | 21.38 | 4,173,342 | -0.41(-1.88%) |
Jul 13, 2023 | 22.50 | 22.50 | 21.79 | 21.79 | 6,390,893 | -0.21(-0.95%) |
Jul 12, 2023 | 22.31 | 22.40 | 21.95 | 22.00 | 5,665,815 | -0.18(-0.81%) |
Jul 11, 2023 | 22.07 | 22.25 | 21.98 | 22.18 | 3,550,891 | +0.14(+0.64%) |
Jul 10, 2023 | 21.73 | 22.05 | 21.63 | 22.04 | 3,053,471 | +0.36(+1.66%) |
Jul 07, 2023 | 21.23 | 21.90 | 21.23 | 21.68 | 3,066,204 | +0.43(+2.02%) |
Jul 06, 2023 | 21.44 | 21.51 | 21.11 | 21.25 | 2,826,322 | -0.47(-2.16%) |
Jul 05, 2023 | 21.53 | 21.82 | 21.36 | 21.72 | 2,802,611 | +0.07(+0.32%) |