Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.42 | 16.94 | 16.41 | 16.82 | 2,425,052 | +0.28(+1.69%) |
Sep 28, 2023 | 16.34 | 16.67 | 16.23 | 16.54 | 2,946,304 | +0.33(+2.04%) |
Sep 27, 2023 | 16.27 | 16.32 | 15.99 | 16.21 | 4,462,701 | -0.47(-2.82%) |
Sep 26, 2023 | 16.97 | 17.01 | 16.59 | 16.68 | 2,758,634 | -0.15(-0.89%) |
Sep 25, 2023 | 16.78 | 16.91 | 16.80 | 16.83 | 1,730,648 | +0.05(+0.30%) |
Sep 22, 2023 | 16.37 | 16.90 | 16.32 | 16.78 | 2,846,632 | +0.14(+0.84%) |
Sep 21, 2023 | 16.38 | 16.64 | 16.27 | 16.64 | 4,353,153 | -0.08(-0.48%) |
Sep 20, 2023 | 16.54 | 16.72 | 16.25 | 16.72 | 6,680,557 | +0.45(+2.77%) |
Sep 19, 2023 | 16.09 | 16.39 | 16.05 | 16.27 | 4,165,789 | -0.02(-0.12%) |
Sep 18, 2023 | 16.15 | 16.47 | 16.09 | 16.29 | 4,136,531 | +0.01(+0.06%) |
Sep 15, 2023 | 16.53 | 16.60 | 16.26 | 16.28 | 4,617,863 | +0.01(+0.06%) |
Sep 14, 2023 | 16.37 | 16.45 | 16.23 | 16.27 | 3,941,919 | -0.45(-2.69%) |
Sep 13, 2023 | 16.68 | 16.94 | 16.61 | 16.72 | 1,934,403 | +0.02(+0.12%) |
Sep 12, 2023 | 16.83 | 16.83 | 16.60 | 16.70 | 2,815,410 | -0.45(-2.62%) |
Sep 11, 2023 | 16.93 | 17.23 | 16.87 | 17.15 | 2,069,762 | -0.07(-0.41%) |
Sep 08, 2023 | 17.22 | 17.32 | 17.05 | 17.22 | 2,429,799 | -0.11(-0.63%) |
Sep 07, 2023 | 17.26 | 17.51 | 17.13 | 17.33 | 2,532,366 | +0.20(+1.17%) |
Sep 06, 2023 | 17.46 | 17.53 | 17.02 | 17.13 | 3,502,459 | -0.28(-1.61%) |
Sep 05, 2023 | 17.24 | 17.55 | 16.93 | 17.41 | 3,270,834 | -0.38(-2.14%) |
Sep 01, 2023 | 18.21 | 18.22 | 17.78 | 17.79 | 4,807,777 | -0.86(-4.61%) |
Aug 31, 2023 | 18.92 | 19.20 | 18.59 | 18.65 | 3,774,233 | -0.68(-3.52%) |
Aug 30, 2023 | 19.30 | 19.64 | 19.15 | 19.33 | 1,544,216 | -0.19(-0.97%) |
Aug 29, 2023 | 19.85 | 20.31 | 19.48 | 19.52 | 1,466,101 | -0.45(-2.25%) |
Aug 28, 2023 | 19.99 | 20.14 | 19.58 | 19.97 | 1,791,877 | +0.03(+0.15%) |
Aug 25, 2023 | 19.85 | 20.84 | 19.82 | 19.94 | 1,867,215 | -0.55(-2.68%) |
Aug 24, 2023 | 20.80 | 21.02 | 20.33 | 20.49 | 1,649,807 | -0.01(-0.05%) |
Aug 23, 2023 | 20.80 | 21.00 | 20.16 | 20.50 | 1,869,669 | +0.53(+2.65%) |
Aug 22, 2023 | 19.75 | 20.10 | 19.67 | 19.97 | 889,939 | +0.13(+0.66%) |
Aug 21, 2023 | 19.39 | 19.91 | 19.35 | 19.84 | 1,838,708 | +0.13(+0.66%) |
Aug 18, 2023 | 20.07 | 20.20 | 19.58 | 19.71 | 2,173,446 | -0.46(-2.28%) |
Aug 17, 2023 | 19.83 | 20.19 | 19.70 | 20.17 | 1,734,169 | -0.27(-1.32%) |
Aug 16, 2023 | 19.67 | 20.50 | 19.54 | 20.44 | 1,834,319 | +0.65(+3.28%) |
Aug 15, 2023 | 19.50 | 20.05 | 19.49 | 19.79 | 2,025,709 | +0.58(+3.02%) |
Aug 14, 2023 | 19.29 | 19.45 | 19.02 | 19.21 | 1,455,195 | +0.22(+1.16%) |
Aug 11, 2023 | 19.05 | 19.12 | 18.71 | 18.99 | 1,951,793 | -0.03(-0.16%) |
Aug 10, 2023 | 18.79 | 19.11 | 18.58 | 19.02 | 2,195,812 | +0.45(+2.42%) |
Aug 09, 2023 | 18.73 | 18.99 | 18.45 | 18.57 | 3,256,242 | -0.53(-2.77%) |
Aug 08, 2023 | 19.87 | 20.09 | 18.97 | 19.10 | 3,424,226 | -0.05(-0.26%) |
Aug 07, 2023 | 19.23 | 19.57 | 19.15 | 19.15 | 1,113,277 | -0.03(-0.16%) |
Aug 04, 2023 | 19.50 | 19.64 | 18.95 | 19.18 | 2,423,847 | -0.36(-1.84%) |
Aug 03, 2023 | 20.29 | 20.29 | 19.46 | 19.54 | 2,091,392 | -0.87(-4.26%) |
Aug 02, 2023 | 19.81 | 20.76 | 19.77 | 20.41 | 2,642,238 | +0.78(+3.97%) |
Aug 01, 2023 | 19.81 | 20.05 | 19.56 | 19.63 | 2,144,703 | +0.10(+0.51%) |
Jul 31, 2023 | 19.79 | 19.87 | 19.50 | 19.53 | 2,025,603 | -0.57(-2.84%) |
Jul 28, 2023 | 20.54 | 20.78 | 20.03 | 20.10 | 2,136,052 | -0.39(-1.90%) |
Jul 27, 2023 | 20.63 | 20.88 | 20.18 | 20.49 | 2,423,708 | -0.40(-1.91%) |
Jul 26, 2023 | 20.96 | 21.04 | 20.57 | 20.89 | 2,485,181 | +0.22(+1.06%) |
Jul 25, 2023 | 21.06 | 21.13 | 20.51 | 20.67 | 2,578,121 | -0.25(-1.20%) |
Jul 24, 2023 | 21.58 | 21.74 | 20.74 | 20.92 | 4,689,587 | -1.00(-4.56%) |
Jul 21, 2023 | 22.20 | 22.43 | 21.71 | 21.92 | 2,693,272 | -0.58(-2.58%) |
Jul 20, 2023 | 22.33 | 23.07 | 22.19 | 22.50 | 2,802,079 | -0.19(-0.84%) |
Jul 19, 2023 | 22.29 | 22.83 | 21.94 | 22.69 | 2,002,303 | +0.14(+0.62%) |
Jul 18, 2023 | 23.31 | 23.42 | 22.44 | 22.55 | 2,406,945 | -0.90(-3.84%) |
Jul 17, 2023 | 23.32 | 23.51 | 22.96 | 23.45 | 1,566,131 | +0.56(+2.45%) |
Jul 14, 2023 | 22.24 | 22.97 | 22.22 | 22.89 | 1,960,862 | +0.99(+4.52%) |
Jul 13, 2023 | 22.73 | 22.87 | 21.90 | 21.90 | 2,933,643 | -0.78(-3.44%) |
Jul 12, 2023 | 22.86 | 23.09 | 22.63 | 22.68 | 3,554,635 | -0.57(-2.45%) |
Jul 11, 2023 | 23.92 | 24.01 | 23.21 | 23.25 | 1,886,605 | -1.03(-4.24%) |
Jul 10, 2023 | 24.27 | 24.54 | 23.79 | 24.28 | 2,140,348 | +0.15(+0.62%) |
Jul 07, 2023 | 25.32 | 25.32 | 24.00 | 24.13 | 2,429,401 | -0.98(-3.90%) |
Jul 06, 2023 | 25.19 | 26.05 | 25.03 | 25.11 | 2,349,245 | +0.18(+0.72%) |
Jul 05, 2023 | 24.89 | 25.45 | 24.71 | 24.93 | 3,644,660 | -0.93(-3.60%) |