Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.55 | 15.74 | 15.37 | 15.63 | 9,435,399 | +0.22(+1.43%) |
Sep 28, 2023 | 15.15 | 15.53 | 14.91 | 15.41 | 10,274,811 | +0.23(+1.52%) |
Sep 27, 2023 | 15.01 | 15.26 | 14.77 | 15.18 | 12,278,290 | +0.48(+3.27%) |
Sep 26, 2023 | 14.78 | 15.07 | 14.63 | 14.70 | 10,238,931 | -0.17(-1.14%) |
Sep 25, 2023 | 14.68 | 14.95 | 14.85 | 14.87 | 12,002,117 | +0.41(+2.84%) |
Sep 22, 2023 | 14.16 | 14.54 | 14.15 | 14.46 | 12,620,274 | +0.46(+3.29%) |
Sep 21, 2023 | 14.16 | 14.29 | 13.99 | 14.00 | 8,325,979 | -0.43(-2.98%) |
Sep 20, 2023 | 14.43 | 14.66 | 14.30 | 14.43 | 8,572,661 | +0.09(+0.63%) |
Sep 19, 2023 | 13.96 | 14.38 | 13.96 | 14.34 | 13,745,870 | +0.45(+3.24%) |
Sep 18, 2023 | 14.22 | 14.28 | 13.84 | 13.89 | 11,249,983 | -0.40(-2.80%) |
Sep 15, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 15,489,734 | -0.33(-2.26%) |
Sep 14, 2023 | 14.45 | 14.76 | 14.40 | 14.62 | 12,465,022 | +0.51(+3.61%) |
Sep 13, 2023 | 14.26 | 14.29 | 13.92 | 14.11 | 8,814,267 | -0.14(-0.98%) |
Sep 12, 2023 | 14.01 | 14.42 | 13.98 | 14.25 | 7,788,035 | +0.16(+1.14%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.09 | 8,584,586 | -0.15(-1.05%) |
Sep 08, 2023 | 14.44 | 14.46 | 14.23 | 14.24 | 8,039,035 | -0.18(-1.25%) |
Sep 07, 2023 | 14.68 | 14.79 | 14.34 | 14.42 | 12,467,091 | -0.53(-3.55%) |
Sep 06, 2023 | 15.07 | 15.31 | 14.86 | 14.95 | 6,433,346 | -0.21(-1.39%) |
Sep 05, 2023 | 15.40 | 15.49 | 15.11 | 15.16 | 6,600,972 | -0.35(-2.26%) |
Sep 01, 2023 | 15.47 | 15.62 | 15.38 | 15.51 | 5,781,654 | +0.22(+1.44%) |
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 8,109,821 | +0.26(+1.73%) |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 6,708,129 | -0.27(-1.76%) |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 7,555,493 | +0.61(+4.15%) |
Aug 28, 2023 | 14.72 | 15.04 | 14.66 | 14.69 | 5,444,631 | +0.03(+0.20%) |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 6,891,686 | -0.11(-0.74%) |
Aug 24, 2023 | 15.04 | 15.07 | 14.73 | 14.77 | 7,878,037 | -0.40(-2.64%) |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 16,768,454 | +0.14(+0.93%) |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 10,814,102 | +0.05(+0.33%) |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 9,311,725 | +0.02(+0.13%) |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 9,944,534 | +0.22(+1.49%) |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 10,612,209 | -0.37(-2.45%) |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 17,718,292 | -0.45(-2.89%) |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 23,815,012 | -0.42(-2.63%) |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 45,513,196 | +1.29(+8.78%) |
Aug 11, 2023 | 14.56 | 14.79 | 14.51 | 14.69 | 10,906,367 | -0.01(-0.07%) |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 18,454,648 | -0.87(-5.59%) |
Aug 09, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 8,387,303 | -0.35(-2.20%) |
Aug 08, 2023 | 15.82 | 15.94 | 15.45 | 15.92 | 8,969,068 | -0.35(-2.15%) |
Aug 07, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 5,738,471 | +0.12(+0.74%) |
Aug 04, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 8,020,691 | -0.51(-3.06%) |
Aug 03, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 6,254,713 | -0.05(-0.30%) |
Aug 02, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 9,347,458 | -0.96(-5.43%) |
Aug 01, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 5,435,775 | +0.02(+0.11%) |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 6,765,078 | +0.54(+3.16%) |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 7,503,789 | -0.01(-0.06%) |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 7,854,139 | -0.18(-1.04%) |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 10,963,224 | -0.28(-1.59%) |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 24,323,608 | +1.07(+6.48%) |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 11,208,042 | +0.52(+3.25%) |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 10,215,537 | -0.51(-3.09%) |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 7,562,308 | -0.24(-1.43%) |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 6,447,901 | -0.16(-0.95%) |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 5,603,301 | +0.08(+0.48%) |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 5,133,876 | +0.06(+0.36%) |
Jul 14, 2023 | 17.08 | 17.12 | 16.49 | 16.76 | 6,352,784 | -0.38(-2.22%) |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 5,565,943 | +0.07(+0.41%) |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 6,357,601 | +0.21(+1.25%) |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 6,417,352 | +0.42(+2.55%) |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 5,471,164 | +0.15(+0.92%) |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 10,183,592 | +0.65(+4.16%) |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 9,132,358 | -0.63(-3.87%) |
Jul 05, 2023 | 16.51 | 16.52 | 16.16 | 16.27 | 7,486,545 | -0.45(-2.69%) |