Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.58 | 14.80 | 14.48 | 14.75 | 4,380,724 | +0.46(+3.25%) |
Sep 28, 2023 | 14.05 | 14.39 | 14.02 | 14.29 | 3,471,595 | +0.35(+2.48%) |
Sep 27, 2023 | 14.03 | 14.18 | 13.70 | 13.94 | 3,522,993 | -0.03(-0.21%) |
Sep 26, 2023 | 13.83 | 14.15 | 13.69 | 13.97 | 3,481,236 | -0.17(-1.19%) |
Sep 25, 2023 | 13.86 | 14.23 | 13.79 | 14.14 | 3,799,852 | +0.19(+1.34%) |
Sep 22, 2023 | 14.15 | 14.34 | 13.82 | 13.95 | 3,238,413 | -0.12(-0.84%) |
Sep 21, 2023 | 14.05 | 14.48 | 14.02 | 14.07 | 3,440,689 | -0.19(-1.32%) |
Sep 20, 2023 | 14.43 | 14.54 | 14.21 | 14.26 | 2,827,132 | -0.10(-0.69%) |
Sep 19, 2023 | 14.29 | 14.43 | 14.15 | 14.36 | 3,096,914 | +0.01(+0.07%) |
Sep 18, 2023 | 14.49 | 14.59 | 14.14 | 14.35 | 3,410,988 | -0.20(-1.36%) |
Sep 15, 2023 | 14.56 | 14.69 | 14.43 | 14.54 | 10,799,284 | -0.12(-0.81%) |
Sep 14, 2023 | 14.45 | 14.77 | 14.42 | 14.66 | 4,549,721 | +0.35(+2.41%) |
Sep 13, 2023 | 14.12 | 14.37 | 13.83 | 14.32 | 5,351,489 | +0.21(+1.47%) |
Sep 12, 2023 | 13.93 | 14.25 | 13.88 | 14.11 | 5,126,727 | +0.13(+0.92%) |
Sep 11, 2023 | 14.49 | 14.58 | 13.93 | 13.98 | 5,425,055 | -0.47(-3.28%) |
Sep 08, 2023 | 14.42 | 14.57 | 14.27 | 14.46 | 4,666,031 | -0.02(-0.14%) |
Sep 07, 2023 | 14.61 | 14.74 | 14.42 | 14.47 | 5,954,779 | -0.24(-1.61%) |
Sep 06, 2023 | 14.95 | 15.11 | 14.65 | 14.71 | 7,230,551 | -0.39(-2.55%) |
Sep 05, 2023 | 15.57 | 15.64 | 15.05 | 15.10 | 5,709,167 | -0.77(-4.85%) |
Sep 01, 2023 | 16.11 | 16.32 | 15.81 | 15.87 | 3,650,519 | -0.15(-0.92%) |
Aug 31, 2023 | 15.56 | 16.04 | 15.48 | 16.02 | 5,046,036 | +0.52(+3.38%) |
Aug 30, 2023 | 15.40 | 15.66 | 15.34 | 15.49 | 5,848,565 | +0.02(+0.13%) |
Aug 29, 2023 | 15.35 | 15.59 | 15.25 | 15.47 | 6,473,582 | +0.13(+0.84%) |
Aug 28, 2023 | 15.18 | 15.80 | 14.97 | 15.34 | 7,348,324 | +0.21(+1.37%) |
Aug 25, 2023 | 16.33 | 16.96 | 14.37 | 15.14 | 20,992,308 | -1.27(-7.73%) |
Aug 24, 2023 | 17.00 | 17.27 | 16.39 | 16.40 | 10,954,074 | -0.75(-4.38%) |
Aug 23, 2023 | 16.77 | 17.27 | 16.41 | 17.16 | 6,358,586 | +0.38(+2.27%) |
Aug 22, 2023 | 17.59 | 17.78 | 16.44 | 16.77 | 8,467,409 | -1.82(-9.81%) |
Aug 21, 2023 | 18.74 | 19.06 | 18.19 | 18.60 | 3,547,821 | -0.04(-0.21%) |
Aug 18, 2023 | 18.36 | 18.83 | 18.11 | 18.64 | 6,879,414 | +0.09(+0.47%) |
Aug 17, 2023 | 19.13 | 19.33 | 18.53 | 18.55 | 3,932,789 | -0.48(-2.51%) |
Aug 16, 2023 | 19.26 | 19.61 | 18.86 | 19.03 | 3,792,611 | -0.23(-1.21%) |
Aug 15, 2023 | 19.82 | 20.02 | 19.23 | 19.26 | 4,600,151 | -0.83(-4.13%) |
Aug 14, 2023 | 20.60 | 20.77 | 20.07 | 20.09 | 5,503,238 | -0.69(-3.33%) |
Aug 11, 2023 | 20.86 | 21.21 | 20.63 | 20.78 | 4,817,541 | -0.33(-1.57%) |
Aug 10, 2023 | 21.60 | 21.92 | 21.04 | 21.11 | 3,317,285 | -0.23(-1.10%) |
Aug 09, 2023 | 21.89 | 21.95 | 21.30 | 21.35 | 3,069,583 | -0.48(-2.19%) |
Aug 08, 2023 | 21.35 | 21.84 | 20.97 | 21.83 | 3,952,056 | +0.26(+1.22%) |
Aug 07, 2023 | 22.07 | 22.14 | 21.21 | 21.56 | 5,345,523 | -0.58(-2.60%) |
Aug 04, 2023 | 22.57 | 22.60 | 21.96 | 22.14 | 4,533,350 | -0.24(-1.09%) |
Aug 03, 2023 | 22.55 | 22.76 | 22.29 | 22.38 | 3,965,000 | -0.20(-0.91%) |
Aug 02, 2023 | 22.30 | 22.82 | 22.21 | 22.59 | 2,838,196 | -0.14(-0.60%) |
Aug 01, 2023 | 22.35 | 22.82 | 22.16 | 22.72 | 2,839,958 | +0.19(+0.82%) |
Jul 31, 2023 | 22.36 | 22.95 | 22.30 | 22.54 | 2,930,207 | +0.16(+0.70%) |
Jul 28, 2023 | 21.99 | 22.44 | 21.63 | 22.38 | 2,503,381 | +0.59(+2.73%) |
Jul 27, 2023 | 21.92 | 22.33 | 21.55 | 21.79 | 4,601,491 | +0.29(+1.36%) |
Jul 26, 2023 | 21.33 | 21.79 | 21.26 | 21.50 | 2,929,130 | +0.40(+1.90%) |
Jul 25, 2023 | 21.21 | 21.39 | 20.83 | 21.10 | 3,482,783 | -0.05(-0.23%) |
Jul 24, 2023 | 20.42 | 21.50 | 20.41 | 21.14 | 5,780,472 | +0.94(+4.63%) |
Jul 21, 2023 | 20.03 | 20.26 | 19.59 | 20.21 | 3,521,412 | +0.32(+1.62%) |
Jul 20, 2023 | 20.20 | 20.23 | 19.74 | 19.89 | 3,041,694 | -0.30(-1.50%) |
Jul 19, 2023 | 20.32 | 20.32 | 19.91 | 20.19 | 3,165,684 | +0.15(+0.73%) |
Jul 18, 2023 | 19.44 | 20.07 | 19.30 | 20.04 | 3,627,728 | +0.54(+2.75%) |
Jul 17, 2023 | 19.17 | 19.72 | 18.73 | 19.51 | 4,055,565 | +0.17(+0.86%) |
Jul 14, 2023 | 19.43 | 19.46 | 18.88 | 19.34 | 3,606,562 | -0.15(-0.75%) |
Jul 13, 2023 | 19.62 | 19.62 | 19.12 | 19.49 | 2,778,644 | -0.06(-0.30%) |
Jul 12, 2023 | 20.37 | 20.49 | 19.44 | 19.54 | 3,570,787 | -0.42(-2.10%) |
Jul 11, 2023 | 19.03 | 19.99 | 18.90 | 19.96 | 5,591,337 | +1.10(+5.84%) |
Jul 10, 2023 | 18.71 | 19.09 | 18.58 | 18.86 | 3,956,445 | -0.02(-0.10%) |
Jul 07, 2023 | 18.91 | 19.44 | 18.83 | 18.88 | 3,670,780 | +0.04(+0.21%) |
Jul 06, 2023 | 19.27 | 19.35 | 18.48 | 18.84 | 5,266,821 | -0.71(-3.64%) |
Jul 05, 2023 | 19.92 | 20.00 | 19.47 | 19.55 | 3,611,607 | -0.57(-2.81%) |