Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.39 | 17.46 | 17.00 | 17.11 | 10,363,419 | -0.26(-1.47%) |
Sep 28, 2023 | 16.86 | 17.48 | 16.86 | 17.37 | 13,528,031 | +0.55(+3.28%) |
Sep 27, 2023 | 16.70 | 17.06 | 16.56 | 16.81 | 12,423,955 | +0.29(+1.73%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.47 | 16.53 | 9,630,160 | -0.19(-1.12%) |
Sep 25, 2023 | 16.64 | 16.78 | 16.64 | 16.72 | 9,109,957 | -0.05(-0.29%) |
Sep 22, 2023 | 16.73 | 16.84 | 16.60 | 16.76 | 5,211,812 | +0.04(+0.24%) |
Sep 21, 2023 | 16.71 | 16.81 | 16.63 | 16.73 | 8,448,689 | -0.12(-0.70%) |
Sep 20, 2023 | 17.06 | 17.14 | 16.81 | 16.84 | 8,131,460 | +0.03(+0.18%) |
Sep 19, 2023 | 16.79 | 16.91 | 16.74 | 16.81 | 7,738,157 | +0.07(+0.41%) |
Sep 18, 2023 | 16.73 | 16.78 | 16.53 | 16.74 | 8,978,771 | -0.07(-0.41%) |
Sep 15, 2023 | 16.86 | 17.02 | 16.62 | 16.81 | 19,261,796 | -0.14(-0.81%) |
Sep 14, 2023 | 16.73 | 16.97 | 16.67 | 16.95 | 8,857,454 | +0.43(+2.62%) |
Sep 13, 2023 | 16.76 | 16.83 | 16.51 | 16.52 | 9,780,388 | -0.19(-1.12%) |
Sep 12, 2023 | 16.66 | 16.80 | 16.58 | 16.71 | 11,091,109 | -0.15(-0.87%) |
Sep 11, 2023 | 17.05 | 17.16 | 16.77 | 16.85 | 10,623,641 | -0.11(-0.63%) |
Sep 08, 2023 | 16.92 | 17.03 | 16.91 | 16.96 | 6,918,999 | +0.05(+0.29%) |
Sep 07, 2023 | 17.13 | 17.18 | 16.90 | 16.91 | 14,155,845 | -0.45(-2.59%) |
Sep 06, 2023 | 17.25 | 17.52 | 17.17 | 17.36 | 10,729,094 | -0.06(-0.34%) |
Sep 05, 2023 | 17.55 | 17.70 | 17.41 | 17.42 | 10,740,353 | -0.17(-0.95%) |
Sep 01, 2023 | 16.83 | 17.62 | 16.81 | 17.59 | 20,270,648 | +0.97(+5.83%) |
Aug 31, 2023 | 17.07 | 17.12 | 16.48 | 16.62 | 17,661,702 | -0.36(-2.13%) |
Aug 30, 2023 | 16.02 | 17.06 | 15.84 | 16.98 | 14,303,582 | +0.51(+3.09%) |
Aug 29, 2023 | 16.45 | 16.58 | 16.30 | 16.47 | 10,681,520 | +0.05(+0.30%) |
Aug 28, 2023 | 16.38 | 16.55 | 16.29 | 16.42 | 11,783,142 | +0.17(+1.02%) |
Aug 25, 2023 | 16.37 | 16.43 | 16.09 | 16.26 | 9,520,763 | -0.08(-0.48%) |
Aug 24, 2023 | 16.71 | 16.77 | 16.32 | 16.33 | 11,896,609 | -0.31(-1.88%) |
Aug 23, 2023 | 16.44 | 16.70 | 16.40 | 16.65 | 8,635,442 | +0.22(+1.37%) |
Aug 22, 2023 | 16.70 | 16.74 | 16.40 | 16.42 | 10,806,113 | -0.24(-1.47%) |
Aug 21, 2023 | 16.64 | 16.74 | 16.51 | 16.67 | 8,972,746 | +0.04(+0.24%) |
Aug 18, 2023 | 16.39 | 16.75 | 16.38 | 16.63 | 9,030,901 | +0.03(+0.18%) |
Aug 17, 2023 | 16.78 | 16.86 | 16.51 | 16.60 | 13,249,243 | -0.07(-0.41%) |
Aug 16, 2023 | 16.84 | 16.93 | 16.64 | 16.67 | 9,630,214 | -0.25(-1.50%) |
Aug 15, 2023 | 17.09 | 17.24 | 16.92 | 16.92 | 7,831,357 | -0.29(-1.70%) |
Aug 14, 2023 | 17.12 | 17.25 | 16.98 | 17.21 | 11,044,127 | +0.00(+0.00%) |
Aug 11, 2023 | 17.16 | 17.27 | 17.10 | 17.21 | 11,871,607 | -0.02(-0.11%) |
Aug 10, 2023 | 17.40 | 17.51 | 17.16 | 17.23 | 17,924,400 | -0.06(-0.34%) |
Aug 09, 2023 | 17.63 | 17.68 | 17.09 | 17.29 | 16,601,575 | -0.38(-2.16%) |
Aug 08, 2023 | 17.01 | 17.74 | 16.82 | 17.67 | 22,636,962 | +0.51(+2.96%) |
Aug 07, 2023 | 17.10 | 17.27 | 16.97 | 17.17 | 10,747,279 | +0.18(+1.04%) |
Aug 04, 2023 | 16.92 | 17.21 | 16.79 | 16.99 | 12,159,199 | +0.05(+0.29%) |
Aug 03, 2023 | 16.73 | 17.04 | 16.55 | 16.94 | 9,750,084 | +0.08(+0.46%) |
Aug 02, 2023 | 16.84 | 17.14 | 16.79 | 16.86 | 10,867,169 | -0.17(-0.98%) |
Aug 01, 2023 | 17.03 | 17.09 | 16.84 | 17.03 | 10,365,477 | +0.03(+0.17%) |
Jul 31, 2023 | 16.85 | 17.05 | 16.85 | 17.00 | 7,524,548 | +0.12(+0.70%) |
Jul 28, 2023 | 17.17 | 17.24 | 16.88 | 16.88 | 9,213,172 | -0.10(-0.58%) |
Jul 27, 2023 | 17.27 | 17.35 | 16.93 | 16.98 | 8,891,944 | -0.09(-0.52%) |
Jul 26, 2023 | 17.17 | 17.33 | 17.04 | 17.07 | 11,568,532 | -0.14(-0.80%) |
Jul 25, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 11,428,144 | +0.23(+1.38%) |
Jul 24, 2023 | 17.10 | 17.26 | 16.85 | 16.97 | 11,357,285 | +0.09(+0.52%) |
Jul 21, 2023 | 16.90 | 16.99 | 16.79 | 16.88 | 12,682,060 | +0.06(+0.35%) |
Jul 20, 2023 | 16.92 | 16.99 | 16.68 | 16.82 | 12,046,456 | -0.07(-0.41%) |
Jul 19, 2023 | 17.13 | 17.25 | 16.83 | 16.89 | 13,361,521 | -0.19(-1.09%) |
Jul 18, 2023 | 16.63 | 17.13 | 16.59 | 17.08 | 13,776,064 | +0.40(+2.40%) |
Jul 17, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 9,361,887 | +0.18(+1.07%) |
Jul 14, 2023 | 16.84 | 16.89 | 16.42 | 16.50 | 8,889,576 | -0.44(-2.60%) |
Jul 13, 2023 | 16.78 | 17.00 | 16.77 | 16.94 | 8,684,421 | +0.23(+1.41%) |
Jul 12, 2023 | 17.12 | 17.14 | 16.68 | 16.71 | 9,541,193 | -0.24(-1.44%) |
Jul 11, 2023 | 16.63 | 16.96 | 16.63 | 16.95 | 9,845,891 | +0.33(+2.00%) |
Jul 10, 2023 | 16.40 | 16.71 | 16.39 | 16.62 | 10,357,293 | +0.12(+0.71%) |
Jul 07, 2023 | 16.34 | 16.72 | 16.30 | 16.50 | 12,936,783 | +0.21(+1.26%) |
Jul 06, 2023 | 16.11 | 16.31 | 16.06 | 16.29 | 8,517,799 | -0.01(-0.06%) |
Jul 05, 2023 | 16.18 | 16.41 | 16.06 | 16.30 | 7,805,997 | -0.04(-0.24%) |