Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.34 | 14.47 | 14.23 | 14.31 | 2,795,113 | +0.20(+1.39%) |
Sep 28, 2023 | 13.87 | 14.16 | 13.77 | 14.11 | 2,218,967 | +0.31(+2.24%) |
Sep 27, 2023 | 14.07 | 14.21 | 13.72 | 13.80 | 4,981,315 | -0.26(-1.87%) |
Sep 26, 2023 | 14.33 | 14.39 | 14.00 | 14.07 | 2,499,606 | -0.38(-2.66%) |
Sep 25, 2023 | 14.46 | 14.49 | 14.43 | 14.45 | 2,261,162 | -0.13(-0.90%) |
Sep 22, 2023 | 14.55 | 14.74 | 14.42 | 14.58 | 3,002,124 | +0.04(+0.26%) |
Sep 21, 2023 | 15.02 | 15.11 | 14.53 | 14.54 | 3,260,983 | -0.55(-3.66%) |
Sep 20, 2023 | 15.35 | 15.48 | 15.07 | 15.10 | 2,935,333 | -0.05(-0.31%) |
Sep 19, 2023 | 15.30 | 15.35 | 15.12 | 15.14 | 2,278,701 | -0.16(-1.04%) |
Sep 18, 2023 | 15.65 | 15.65 | 15.30 | 15.30 | 2,103,547 | -0.32(-2.04%) |
Sep 15, 2023 | 15.66 | 15.69 | 15.37 | 15.62 | 5,553,625 | -0.16(-1.01%) |
Sep 14, 2023 | 15.42 | 15.86 | 15.42 | 15.78 | 3,823,177 | +0.53(+3.50%) |
Sep 13, 2023 | 15.36 | 15.42 | 15.19 | 15.25 | 2,006,816 | -0.08(-0.55%) |
Sep 12, 2023 | 15.37 | 15.49 | 15.27 | 15.33 | 1,868,214 | -0.11(-0.73%) |
Sep 11, 2023 | 15.64 | 15.67 | 15.42 | 15.44 | 2,424,321 | -0.22(-1.44%) |
Sep 08, 2023 | 15.69 | 15.72 | 15.54 | 15.67 | 1,645,208 | +0.00(+0.00%) |
Sep 07, 2023 | 15.93 | 15.93 | 15.63 | 15.67 | 2,966,713 | -0.26(-1.65%) |
Sep 06, 2023 | 16.01 | 16.12 | 15.79 | 15.93 | 2,565,564 | -0.08(-0.53%) |
Sep 05, 2023 | 16.41 | 16.53 | 15.98 | 16.02 | 3,044,083 | -0.49(-2.95%) |
Sep 01, 2023 | 16.48 | 16.72 | 16.46 | 16.50 | 4,114,389 | +0.08(+0.51%) |
Aug 31, 2023 | 16.17 | 16.49 | 16.06 | 16.42 | 5,781,370 | +0.28(+1.74%) |
Aug 30, 2023 | 15.92 | 16.23 | 15.91 | 16.14 | 2,312,596 | +0.22(+1.35%) |
Aug 29, 2023 | 15.76 | 15.93 | 15.67 | 15.92 | 2,783,101 | +0.23(+1.49%) |
Aug 28, 2023 | 15.73 | 15.94 | 15.69 | 15.69 | 1,908,146 | +0.08(+0.48%) |
Aug 25, 2023 | 15.80 | 15.86 | 15.56 | 15.61 | 2,156,498 | -0.14(-0.89%) |
Aug 24, 2023 | 15.80 | 16.17 | 15.75 | 15.75 | 2,443,494 | -0.06(-0.36%) |
Aug 23, 2023 | 15.56 | 15.85 | 15.51 | 15.81 | 2,802,532 | +0.25(+1.63%) |
Aug 22, 2023 | 15.70 | 15.71 | 15.46 | 15.56 | 2,589,569 | -0.17(-1.07%) |
Aug 21, 2023 | 15.70 | 15.79 | 15.55 | 15.72 | 2,057,947 | -0.07(-0.42%) |
Aug 18, 2023 | 15.74 | 15.85 | 15.51 | 15.79 | 3,296,060 | -0.06(-0.35%) |
Aug 17, 2023 | 16.05 | 16.10 | 15.85 | 15.85 | 3,093,451 | -0.13(-0.82%) |
Aug 16, 2023 | 15.96 | 16.19 | 15.89 | 15.98 | 3,401,111 | -0.10(-0.64%) |
Aug 15, 2023 | 16.02 | 16.24 | 15.88 | 16.08 | 4,318,444 | -0.09(-0.58%) |
Aug 14, 2023 | 16.55 | 16.59 | 16.02 | 16.17 | 2,965,469 | -0.45(-2.71%) |
Aug 11, 2023 | 16.58 | 16.77 | 16.56 | 16.62 | 2,505,524 | +0.00(+0.00%) |
Aug 10, 2023 | 17.15 | 17.37 | 16.62 | 16.62 | 2,630,596 | -0.46(-2.70%) |
Aug 09, 2023 | 17.04 | 17.24 | 16.95 | 17.08 | 3,893,126 | +0.05(+0.27%) |
Aug 08, 2023 | 17.74 | 17.81 | 16.93 | 17.04 | 4,925,702 | -1.13(-6.23%) |
Aug 07, 2023 | 18.05 | 18.31 | 18.02 | 18.17 | 3,193,001 | +0.18(+1.02%) |
Aug 04, 2023 | 18.14 | 18.35 | 17.86 | 17.99 | 1,951,401 | -0.15(-0.81%) |
Aug 03, 2023 | 17.88 | 18.18 | 17.55 | 18.13 | 2,386,337 | +0.18(+1.03%) |
Aug 02, 2023 | 17.89 | 17.96 | 17.68 | 17.95 | 1,877,572 | -0.11(-0.61%) |
Aug 01, 2023 | 17.95 | 18.12 | 17.84 | 18.06 | 1,658,252 | +0.07(+0.41%) |
Jul 31, 2023 | 18.07 | 18.21 | 17.92 | 17.99 | 1,926,742 | -0.06(-0.31%) |
Jul 28, 2023 | 18.27 | 18.34 | 17.93 | 18.04 | 1,822,612 | -0.09(-0.51%) |
Jul 27, 2023 | 18.43 | 18.58 | 18.06 | 18.13 | 1,476,118 | -0.30(-1.65%) |
Jul 26, 2023 | 18.47 | 18.63 | 18.39 | 18.44 | 2,155,838 | -0.02(-0.10%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.38 | 18.46 | 1,998,438 | -0.10(-0.55%) |
Jul 24, 2023 | 18.36 | 18.65 | 18.30 | 18.56 | 2,092,248 | +0.19(+1.05%) |
Jul 21, 2023 | 18.13 | 18.45 | 17.92 | 18.36 | 2,115,441 | +0.31(+1.73%) |
Jul 20, 2023 | 17.91 | 18.06 | 17.61 | 18.05 | 1,849,080 | +0.18(+0.98%) |
Jul 19, 2023 | 17.63 | 18.07 | 17.61 | 17.88 | 2,077,911 | +0.43(+2.48%) |
Jul 18, 2023 | 17.43 | 17.61 | 17.26 | 17.44 | 2,534,941 | +0.06(+0.32%) |
Jul 17, 2023 | 17.51 | 17.51 | 17.21 | 17.39 | 2,480,585 | -0.09(-0.53%) |
Jul 14, 2023 | 17.50 | 17.54 | 17.22 | 17.48 | 2,256,866 | -0.08(-0.47%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.35 | 17.56 | 2,361,301 | +0.06(+0.32%) |
Jul 12, 2023 | 17.71 | 17.78 | 17.46 | 17.51 | 3,161,965 | +0.05(+0.26%) |
Jul 11, 2023 | 17.37 | 17.58 | 17.35 | 17.46 | 2,973,886 | +0.13(+0.74%) |
Jul 10, 2023 | 17.13 | 17.41 | 17.00 | 17.33 | 2,160,354 | +0.11(+0.64%) |
Jul 07, 2023 | 17.30 | 17.42 | 17.18 | 17.22 | 2,096,313 | -0.15(-0.85%) |
Jul 06, 2023 | 17.48 | 17.48 | 17.06 | 17.37 | 2,156,077 | -0.40(-2.23%) |
Jul 05, 2023 | 17.54 | 17.99 | 17.23 | 17.77 | 2,430,363 | +0.25(+1.42%) |