Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.85 | 16.25 | 14.71 | 16.21 | 22,572,788 | +0.49(+3.12%) |
Sep 28, 2023 | 16.94 | 17.23 | 15.55 | 15.72 | 20,703,298 | -1.20(-7.09%) |
Sep 27, 2023 | 17.27 | 18.49 | 16.89 | 16.92 | 26,236,740 | -1.12(-6.21%) |
Sep 26, 2023 | 16.38 | 18.19 | 16.09 | 18.04 | 30,325,248 | +2.20(+13.89%) |
Sep 25, 2023 | 16.46 | 16.24 | 15.70 | 15.84 | 21,921,876 | +0.02(+0.13%) |
Sep 22, 2023 | 15.62 | 15.92 | 14.97 | 15.82 | 22,114,496 | +0.03(+0.19%) |
Sep 21, 2023 | 15.10 | 15.81 | 14.64 | 15.79 | 37,962,552 | +1.68(+11.91%) |
Sep 20, 2023 | 13.00 | 14.17 | 12.90 | 14.11 | 24,328,108 | +0.75(+5.61%) |
Sep 19, 2023 | 13.48 | 13.97 | 13.24 | 13.36 | 21,987,472 | -0.12(-0.85%) |
Sep 18, 2023 | 13.88 | 14.03 | 13.16 | 13.47 | 16,983,020 | -0.14(-1.06%) |
Sep 15, 2023 | 13.01 | 13.70 | 12.80 | 13.62 | 24,650,128 | +0.75(+5.83%) |
Sep 14, 2023 | 13.22 | 13.28 | 12.85 | 12.87 | 16,272,795 | -0.62(-4.60%) |
Sep 13, 2023 | 13.72 | 13.78 | 13.35 | 13.49 | 19,162,482 | -0.38(-2.74%) |
Sep 12, 2023 | 14.00 | 14.07 | 13.52 | 13.87 | 14,467,832 | +0.10(+0.73%) |
Sep 11, 2023 | 13.88 | 14.19 | 13.66 | 13.77 | 12,363,705 | -0.47(-3.30%) |
Sep 08, 2023 | 14.62 | 14.65 | 13.93 | 14.24 | 15,587,536 | -0.48(-3.26%) |
Sep 07, 2023 | 15.45 | 15.69 | 14.58 | 14.72 | 16,900,512 | -0.05(-0.34%) |
Sep 06, 2023 | 14.47 | 15.22 | 14.35 | 14.77 | 17,534,196 | +0.48(+3.36%) |
Sep 05, 2023 | 14.31 | 14.64 | 14.02 | 14.29 | 11,782,502 | +0.10(+0.70%) |
Sep 01, 2023 | 14.16 | 14.40 | 13.99 | 14.19 | 13,410,124 | -0.30(-2.07%) |
Aug 31, 2023 | 14.95 | 14.98 | 14.39 | 14.49 | 12,262,967 | -0.44(-2.95%) |
Aug 30, 2023 | 15.48 | 15.67 | 14.89 | 14.93 | 12,664,783 | -0.79(-5.03%) |
Aug 29, 2023 | 16.29 | 16.31 | 15.50 | 15.72 | 16,747,995 | -0.62(-3.79%) |
Aug 28, 2023 | 16.85 | 16.97 | 16.31 | 16.34 | 14,215,182 | -1.06(-6.09%) |
Aug 25, 2023 | 18.25 | 18.91 | 17.11 | 17.40 | 21,775,138 | -1.21(-6.50%) |
Aug 24, 2023 | 17.13 | 18.68 | 17.01 | 18.61 | 18,087,452 | +1.09(+6.22%) |
Aug 23, 2023 | 18.11 | 18.17 | 17.44 | 17.52 | 13,048,463 | -0.90(-4.89%) |
Aug 22, 2023 | 17.76 | 18.93 | 17.76 | 18.42 | 12,426,551 | +0.09(+0.49%) |
Aug 21, 2023 | 18.86 | 19.29 | 18.21 | 18.33 | 13,570,441 | -0.78(-4.08%) |
Aug 18, 2023 | 20.76 | 20.90 | 18.84 | 19.11 | 21,677,732 | -0.72(-3.63%) |
Aug 17, 2023 | 18.16 | 19.86 | 17.97 | 19.83 | 19,477,788 | +1.28(+6.90%) |
Aug 16, 2023 | 18.05 | 18.58 | 17.29 | 18.55 | 22,143,422 | +0.51(+2.83%) |
Aug 15, 2023 | 17.10 | 18.34 | 17.02 | 18.04 | 21,154,764 | +1.44(+8.67%) |
Aug 14, 2023 | 17.43 | 17.89 | 16.58 | 16.60 | 15,227,678 | -0.48(-2.81%) |
Aug 11, 2023 | 18.67 | 18.83 | 17.01 | 17.08 | 20,135,316 | -1.07(-5.90%) |
Aug 10, 2023 | 17.18 | 18.96 | 16.58 | 18.15 | 33,984,976 | +0.08(+0.44%) |
Aug 09, 2023 | 18.11 | 19.19 | 17.46 | 18.07 | 25,930,480 | -0.21(-1.15%) |
Aug 08, 2023 | 18.96 | 20.77 | 18.24 | 18.28 | 24,842,846 | +0.46(+2.58%) |
Aug 07, 2023 | 18.63 | 18.92 | 17.74 | 17.82 | 15,809,550 | -1.45(-7.52%) |
Aug 04, 2023 | 17.41 | 19.52 | 16.88 | 19.27 | 24,631,740 | +0.89(+4.84%) |
Aug 03, 2023 | 19.36 | 19.84 | 17.94 | 18.38 | 19,215,836 | -0.08(-0.43%) |
Aug 02, 2023 | 17.75 | 19.10 | 17.66 | 18.46 | 25,929,460 | +2.25(+13.88%) |
Aug 01, 2023 | 16.50 | 16.71 | 16.19 | 16.21 | 10,563,062 | +0.29(+1.82%) |
Jul 31, 2023 | 16.05 | 16.39 | 15.85 | 15.92 | 9,417,592 | -0.23(-1.42%) |
Jul 28, 2023 | 16.25 | 16.83 | 15.89 | 16.15 | 14,461,870 | -1.00(-5.83%) |
Jul 27, 2023 | 15.52 | 17.69 | 15.49 | 17.15 | 25,662,490 | +1.18(+7.39%) |
Jul 26, 2023 | 16.90 | 16.90 | 15.90 | 15.97 | 12,131,480 | -0.65(-3.91%) |
Jul 25, 2023 | 16.68 | 16.74 | 16.13 | 16.62 | 8,775,860 | -0.02(-0.12%) |
Jul 24, 2023 | 17.03 | 17.05 | 16.42 | 16.64 | 9,685,857 | -0.44(-2.58%) |
Jul 21, 2023 | 17.08 | 17.25 | 16.60 | 17.08 | 9,723,109 | -0.35(-2.01%) |
Jul 20, 2023 | 17.58 | 17.87 | 17.07 | 17.43 | 11,068,211 | +0.00(+0.00%) |
Jul 19, 2023 | 16.63 | 17.57 | 16.59 | 17.43 | 9,151,389 | +0.50(+2.95%) |
Jul 18, 2023 | 17.19 | 17.30 | 16.76 | 16.93 | 7,174,669 | -0.34(-1.97%) |
Jul 17, 2023 | 17.41 | 17.43 | 16.80 | 17.27 | 6,314,263 | -0.08(-0.46%) |
Jul 14, 2023 | 17.67 | 18.01 | 17.16 | 17.35 | 8,225,915 | -0.32(-1.81%) |
Jul 13, 2023 | 17.05 | 17.70 | 16.81 | 17.67 | 7,825,547 | +0.15(+0.86%) |
Jul 12, 2023 | 18.12 | 18.19 | 17.44 | 17.52 | 11,556,259 | -1.64(-8.56%) |
Jul 11, 2023 | 18.80 | 19.57 | 18.63 | 19.16 | 8,395,230 | -0.22(-1.14%) |
Jul 10, 2023 | 19.62 | 20.01 | 19.25 | 19.38 | 7,312,289 | -0.28(-1.42%) |
Jul 07, 2023 | 20.56 | 20.70 | 19.12 | 19.66 | 10,837,573 | -0.60(-2.96%) |
Jul 06, 2023 | 20.09 | 22.95 | 20.02 | 20.26 | 22,135,382 | +1.46(+7.77%) |
Jul 05, 2023 | 18.81 | 18.88 | 18.40 | 18.80 | 4,809,006 | +0.45(+2.45%) |