Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12,188,769 | +0.26(+2.11%) |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 15,270,949 | -0.11(-0.89%) |
Sep 27, 2023 | 12.73 | 12.95 | 12.20 | 12.41 | 8,126,348 | -0.14(-1.12%) |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 8,409,380 | -0.20(-1.57%) |
Sep 25, 2023 | 12.72 | 12.89 | 12.59 | 12.75 | 9,108,374 | -0.14(-1.09%) |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 9,977,070 | -0.62(-4.62%) |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 9,652,554 | -0.74(-5.22%) |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 5,395,143 | -0.14(-0.97%) |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 6,057,372 | +0.30(+2.13%) |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 8,091,013 | -0.96(-6.37%) |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 8,689,919 | -0.44(-2.84%) |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 11,867,155 | +1.34(+9.46%) |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 7,474,167 | -0.47(-3.21%) |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 7,459,909 | +0.91(+6.63%) |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 6,380,971 | -0.27(-1.93%) |
Sep 08, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 7,700,298 | -0.49(-3.38%) |
Sep 07, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 8,534,227 | -0.63(-4.17%) |
Sep 06, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 5,313,304 | -0.40(-2.58%) |
Sep 05, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 4,902,324 | -0.30(-1.90%) |
Sep 01, 2023 | 15.85 | 16.19 | 15.66 | 15.81 | 6,069,062 | +0.18(+1.15%) |
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 7,678,913 | +0.20(+1.30%) |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 13,354,439 | +0.27(+1.78%) |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 9,903,796 | +1.19(+8.52%) |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 7,422,673 | +0.06(+0.43%) |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 6,105,938 | +0.34(+2.51%) |
Aug 24, 2023 | 13.98 | 14.10 | 13.39 | 13.57 | 7,819,248 | -0.44(-3.14%) |
Aug 23, 2023 | 13.62 | 14.16 | 13.47 | 14.01 | 7,209,913 | +0.34(+2.49%) |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 10,574,969 | -0.13(-0.94%) |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 10,196,963 | -0.41(-2.89%) |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 9,144,437 | -0.46(-3.14%) |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 10,112,352 | -0.21(-1.41%) |
Aug 16, 2023 | 15.60 | 15.64 | 14.86 | 14.88 | 9,197,996 | -0.89(-5.64%) |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 8,430,899 | -1.00(-5.96%) |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 7,999,791 | +0.13(+0.78%) |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 7,512,161 | -0.33(-1.94%) |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 10,242,998 | -1.02(-5.67%) |
Aug 09, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 8,371,664 | +0.56(+3.21%) |
Aug 08, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 10,807,398 | -0.12(-0.68%) |
Aug 07, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 9,333,792 | +0.02(+0.11%) |
Aug 04, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 16,650,171 | -1.67(-8.70%) |
Aug 03, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 27,526,198 | +1.36(+7.62%) |
Aug 02, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 10,410,897 | -1.31(-6.84%) |
Aug 01, 2023 | 18.94 | 19.34 | 18.52 | 19.15 | 6,747,565 | +0.17(+0.90%) |
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 8,386,175 | +0.65(+3.55%) |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 10,326,667 | -0.01(-0.05%) |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 13,108,838 | -1.82(-9.03%) |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 11,290,159 | -0.14(-0.69%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 5,363,777 | -0.41(-1.98%) |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 6,126,916 | -0.64(-3.00%) |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.35 | 7,293,297 | -0.30(-1.39%) |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 8,011,325 | -0.82(-3.65%) |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 8,613,481 | +0.33(+1.49%) |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 18,575,416 | +0.31(+1.42%) |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 13,853,360 | +2.35(+12.06%) |
Jul 14, 2023 | 19.93 | 20.12 | 19.41 | 19.48 | 6,210,071 | -0.41(-2.06%) |
Jul 13, 2023 | 19.29 | 19.93 | 19.19 | 19.89 | 8,742,340 | +0.73(+3.81%) |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 13,589,925 | +0.36(+1.91%) |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 9,241,906 | +1.00(+5.62%) |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 8,198,611 | +1.00(+5.95%) |
Jul 07, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 7,982,842 | +0.29(+1.76%) |
Jul 06, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 11,969,033 | -1.48(-8.23%) |
Jul 05, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 6,241,467 | +0.11(+0.62%) |