Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.29 | 20.49 | 19.00 | 20.29 | 4,392,718 | +0.59(+3.00%) |
Sep 28, 2023 | 19.53 | 20.63 | 19.50 | 19.70 | 4,906,036 | +0.16(+0.81%) |
Sep 27, 2023 | 19.70 | 20.24 | 18.90 | 19.54 | 3,411,448 | -0.61(-3.03%) |
Sep 26, 2023 | 20.69 | 20.82 | 19.03 | 20.15 | 4,616,032 | -1.20(-5.63%) |
Sep 25, 2023 | 20.81 | 21.53 | 21.04 | 21.35 | 3,328,498 | +0.83(+4.03%) |
Sep 22, 2023 | 19.57 | 20.53 | 19.39 | 20.52 | 3,320,622 | +0.69(+3.48%) |
Sep 21, 2023 | 19.77 | 20.47 | 19.55 | 19.83 | 5,307,762 | +0.54(+2.81%) |
Sep 20, 2023 | 17.98 | 19.31 | 17.93 | 19.29 | 3,185,765 | +1.19(+6.58%) |
Sep 19, 2023 | 18.07 | 18.45 | 17.94 | 18.10 | 2,541,152 | -0.03(-0.16%) |
Sep 18, 2023 | 17.37 | 18.35 | 17.14 | 18.13 | 3,323,272 | +0.76(+4.38%) |
Sep 15, 2023 | 16.75 | 17.59 | 16.57 | 17.37 | 3,189,726 | +0.74(+4.45%) |
Sep 14, 2023 | 16.39 | 16.90 | 16.24 | 16.63 | 2,878,774 | +0.09(+0.53%) |
Sep 13, 2023 | 15.93 | 16.60 | 15.35 | 16.54 | 2,949,773 | +0.45(+2.79%) |
Sep 12, 2023 | 16.32 | 16.40 | 15.61 | 16.09 | 2,937,284 | -0.14(-0.84%) |
Sep 11, 2023 | 16.23 | 16.49 | 16.00 | 16.23 | 2,284,548 | -0.11(-0.66%) |
Sep 08, 2023 | 16.26 | 16.61 | 15.98 | 16.33 | 2,974,850 | +0.08(+0.48%) |
Sep 07, 2023 | 15.96 | 16.50 | 15.87 | 16.26 | 3,184,479 | +0.62(+3.99%) |
Sep 06, 2023 | 15.62 | 16.19 | 15.38 | 15.63 | 2,661,561 | -0.10(-0.62%) |
Sep 05, 2023 | 15.09 | 15.81 | 14.83 | 15.73 | 4,172,424 | +0.81(+5.42%) |
Sep 01, 2023 | 15.74 | 15.74 | 14.86 | 14.92 | 4,584,027 | -1.14(-7.10%) |
Aug 31, 2023 | 15.71 | 16.07 | 15.49 | 16.06 | 3,578,403 | +0.33(+2.11%) |
Aug 30, 2023 | 15.98 | 16.16 | 15.64 | 15.73 | 2,806,061 | -0.25(-1.59%) |
Aug 29, 2023 | 16.24 | 16.58 | 15.73 | 15.98 | 3,344,946 | -0.21(-1.32%) |
Aug 28, 2023 | 16.09 | 16.50 | 15.63 | 16.20 | 3,082,745 | -0.14(-0.84%) |
Aug 25, 2023 | 16.77 | 17.26 | 16.04 | 16.33 | 4,053,820 | -0.63(-3.73%) |
Aug 24, 2023 | 16.28 | 17.07 | 16.25 | 16.97 | 3,430,495 | +0.75(+4.63%) |
Aug 23, 2023 | 16.18 | 16.29 | 15.61 | 16.22 | 2,725,689 | -0.29(-1.77%) |
Aug 22, 2023 | 16.44 | 16.97 | 16.10 | 16.51 | 3,002,232 | +0.02(+0.12%) |
Aug 21, 2023 | 17.18 | 17.57 | 16.16 | 16.49 | 3,140,265 | -0.66(-3.86%) |
Aug 18, 2023 | 18.03 | 18.22 | 16.75 | 17.15 | 3,214,357 | -0.36(-2.06%) |
Aug 17, 2023 | 16.70 | 17.52 | 16.63 | 17.51 | 4,249,196 | +0.79(+4.72%) |
Aug 16, 2023 | 15.87 | 16.89 | 15.74 | 16.72 | 3,829,946 | +1.04(+6.65%) |
Aug 15, 2023 | 15.64 | 16.14 | 15.41 | 15.68 | 3,412,548 | +0.11(+0.69%) |
Aug 14, 2023 | 15.99 | 16.61 | 15.44 | 15.57 | 3,825,161 | -0.07(-0.44%) |
Aug 11, 2023 | 15.80 | 15.97 | 15.31 | 15.64 | 3,698,204 | +0.00(+0.00%) |
Aug 10, 2023 | 15.94 | 16.03 | 15.01 | 15.64 | 4,532,135 | -0.34(-2.13%) |
Aug 09, 2023 | 15.87 | 16.33 | 15.42 | 15.98 | 3,484,988 | -0.01(-0.06%) |
Aug 08, 2023 | 16.42 | 16.63 | 15.81 | 15.99 | 3,707,562 | -0.34(-2.09%) |
Aug 07, 2023 | 15.06 | 16.47 | 15.06 | 16.33 | 5,161,876 | +1.32(+8.76%) |
Aug 04, 2023 | 14.77 | 15.06 | 14.47 | 15.02 | 4,487,657 | +0.04(+0.26%) |
Aug 03, 2023 | 14.76 | 15.00 | 14.39 | 14.98 | 3,942,689 | +0.48(+3.29%) |
Aug 02, 2023 | 14.18 | 14.78 | 14.01 | 14.50 | 4,559,309 | +0.63(+4.57%) |
Aug 01, 2023 | 13.70 | 14.19 | 13.64 | 13.87 | 4,035,490 | +0.47(+3.49%) |
Jul 31, 2023 | 13.51 | 13.79 | 13.32 | 13.40 | 3,943,546 | -0.23(-1.72%) |
Jul 28, 2023 | 14.36 | 14.46 | 13.53 | 13.63 | 5,266,439 | -1.09(-7.41%) |
Jul 27, 2023 | 13.84 | 14.89 | 13.84 | 14.73 | 4,380,497 | +0.69(+4.93%) |
Jul 26, 2023 | 14.08 | 14.26 | 13.90 | 14.03 | 3,712,740 | +0.06(+0.42%) |
Jul 25, 2023 | 13.94 | 14.06 | 13.62 | 13.98 | 3,018,922 | +0.15(+1.06%) |
Jul 24, 2023 | 13.14 | 14.03 | 12.97 | 13.83 | 4,723,824 | +0.67(+5.11%) |
Jul 21, 2023 | 13.19 | 13.53 | 12.82 | 13.16 | 4,434,676 | -0.24(-1.82%) |
Jul 20, 2023 | 12.96 | 13.53 | 12.82 | 13.40 | 5,585,281 | +0.62(+4.88%) |
Jul 19, 2023 | 12.77 | 12.85 | 12.35 | 12.78 | 5,848,375 | -0.08(-0.61%) |
Jul 18, 2023 | 12.71 | 12.92 | 12.37 | 12.86 | 5,744,561 | +0.06(+0.46%) |
Jul 17, 2023 | 13.12 | 13.23 | 12.28 | 12.80 | 7,833,065 | -0.59(-4.44%) |
Jul 14, 2023 | 13.14 | 13.92 | 13.10 | 13.39 | 4,292,877 | +0.14(+1.03%) |
Jul 13, 2023 | 13.09 | 13.32 | 12.92 | 13.25 | 4,814,940 | +0.04(+0.30%) |
Jul 12, 2023 | 13.01 | 13.52 | 12.95 | 13.22 | 4,697,717 | -0.42(-3.07%) |
Jul 11, 2023 | 13.62 | 13.97 | 13.56 | 13.63 | 5,113,901 | +0.17(+1.23%) |
Jul 10, 2023 | 14.89 | 14.97 | 13.37 | 13.47 | 7,018,713 | -1.30(-8.78%) |
Jul 07, 2023 | 14.71 | 14.91 | 14.21 | 14.77 | 4,344,146 | -0.03(-0.20%) |
Jul 06, 2023 | 14.46 | 15.25 | 14.43 | 14.79 | 5,508,309 | +0.65(+4.62%) |
Jul 05, 2023 | 14.18 | 14.46 | 13.88 | 14.14 | 3,891,796 | -0.02(-0.14%) |