Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.39 | 14.48 | 14.21 | 14.24 | 3,007,905 | -0.05(-0.33%) |
Sep 28, 2023 | 13.90 | 14.33 | 13.86 | 14.28 | 2,789,006 | +0.37(+2.63%) |
Sep 27, 2023 | 13.90 | 14.11 | 13.86 | 13.92 | 2,365,772 | +0.10(+0.75%) |
Sep 26, 2023 | 13.76 | 14.07 | 13.74 | 13.81 | 2,557,076 | -0.06(-0.41%) |
Sep 25, 2023 | 13.88 | 13.91 | 13.84 | 13.87 | 2,154,256 | -0.09(-0.67%) |
Sep 22, 2023 | 14.08 | 14.13 | 13.92 | 13.96 | 2,330,889 | +0.02(+0.13%) |
Sep 21, 2023 | 14.40 | 14.44 | 13.95 | 13.95 | 6,014,870 | -0.57(-3.94%) |
Sep 20, 2023 | 14.84 | 14.90 | 14.51 | 14.52 | 2,206,053 | -0.27(-1.84%) |
Sep 19, 2023 | 14.79 | 14.90 | 14.62 | 14.79 | 1,730,192 | +0.01(+0.06%) |
Sep 18, 2023 | 15.03 | 15.04 | 14.76 | 14.78 | 2,216,296 | -0.25(-1.68%) |
Sep 15, 2023 | 14.88 | 15.06 | 14.75 | 15.03 | 4,366,695 | +0.15(+1.01%) |
Sep 14, 2023 | 14.86 | 14.94 | 14.77 | 14.88 | 1,497,107 | +0.21(+1.41%) |
Sep 13, 2023 | 14.68 | 14.83 | 14.56 | 14.68 | 1,893,292 | -0.08(-0.57%) |
Sep 12, 2023 | 14.91 | 15.01 | 14.75 | 14.76 | 1,768,099 | -0.23(-1.56%) |
Sep 11, 2023 | 15.01 | 15.07 | 14.86 | 15.00 | 2,230,151 | +0.08(+0.50%) |
Sep 08, 2023 | 14.81 | 15.01 | 14.73 | 14.92 | 1,695,289 | +0.09(+0.63%) |
Sep 07, 2023 | 14.86 | 14.94 | 14.79 | 14.83 | 2,109,712 | -0.04(-0.25%) |
Sep 06, 2023 | 14.96 | 15.14 | 14.83 | 14.86 | 1,792,367 | -0.10(-0.69%) |
Sep 05, 2023 | 15.01 | 15.16 | 14.93 | 14.97 | 2,417,823 | -0.19(-1.24%) |
Sep 01, 2023 | 15.13 | 15.27 | 15.04 | 15.16 | 3,084,491 | +0.19(+1.25%) |
Aug 31, 2023 | 15.12 | 15.20 | 14.92 | 14.97 | 8,292,084 | -0.01(-0.06%) |
Aug 30, 2023 | 14.96 | 15.10 | 14.91 | 14.98 | 2,899,740 | -0.04(-0.25%) |
Aug 29, 2023 | 14.82 | 15.18 | 14.73 | 15.01 | 2,276,231 | +0.20(+1.33%) |
Aug 28, 2023 | 14.63 | 14.94 | 14.62 | 14.82 | 2,964,568 | +0.23(+1.61%) |
Aug 25, 2023 | 14.53 | 14.71 | 14.28 | 14.58 | 1,959,072 | +0.10(+0.71%) |
Aug 24, 2023 | 14.34 | 14.74 | 14.33 | 14.48 | 2,210,182 | +0.09(+0.65%) |
Aug 23, 2023 | 14.21 | 14.41 | 14.15 | 14.39 | 2,533,788 | +0.27(+1.93%) |
Aug 22, 2023 | 14.45 | 14.52 | 14.08 | 14.11 | 2,100,665 | -0.17(-1.18%) |
Aug 21, 2023 | 14.16 | 14.32 | 14.07 | 14.28 | 2,811,509 | +0.17(+1.20%) |
Aug 18, 2023 | 13.93 | 14.20 | 13.79 | 14.11 | 3,753,224 | +0.02(+0.13%) |
Aug 17, 2023 | 14.49 | 14.53 | 14.09 | 14.10 | 3,660,574 | -0.41(-2.84%) |
Aug 16, 2023 | 14.72 | 14.90 | 14.48 | 14.51 | 2,179,672 | -0.21(-1.40%) |
Aug 15, 2023 | 14.90 | 15.02 | 14.58 | 14.71 | 2,823,614 | -0.37(-2.43%) |
Aug 14, 2023 | 15.12 | 15.21 | 14.79 | 15.08 | 2,881,154 | -0.07(-0.43%) |
Aug 11, 2023 | 15.15 | 15.22 | 15.05 | 15.15 | 2,338,268 | -0.01(-0.06%) |
Aug 10, 2023 | 15.23 | 15.32 | 14.95 | 15.16 | 2,293,701 | +0.07(+0.48%) |
Aug 09, 2023 | 15.07 | 15.30 | 15.05 | 15.08 | 4,001,903 | +0.00(+0.00%) |
Aug 08, 2023 | 15.08 | 15.20 | 14.91 | 15.08 | 2,711,934 | -0.21(-1.37%) |
Aug 07, 2023 | 15.31 | 15.48 | 15.11 | 15.29 | 2,848,738 | +0.03(+0.18%) |
Aug 04, 2023 | 15.12 | 15.34 | 15.10 | 15.26 | 4,183,004 | +0.21(+1.40%) |
Aug 03, 2023 | 14.93 | 15.09 | 14.77 | 15.05 | 2,886,474 | +0.19(+1.29%) |
Aug 02, 2023 | 14.71 | 15.06 | 14.64 | 14.86 | 3,035,314 | -0.08(-0.55%) |
Aug 01, 2023 | 15.48 | 15.49 | 14.91 | 14.95 | 4,442,483 | -0.50(-3.25%) |
Jul 31, 2023 | 15.68 | 15.84 | 15.15 | 15.45 | 8,364,736 | -0.65(-4.03%) |
Jul 28, 2023 | 15.35 | 16.21 | 15.15 | 16.10 | 11,588,627 | +1.34(+9.10%) |
Jul 27, 2023 | 15.16 | 15.27 | 14.74 | 14.75 | 4,217,751 | -0.36(-2.36%) |
Jul 26, 2023 | 14.65 | 15.14 | 14.65 | 15.11 | 3,704,855 | +0.46(+3.12%) |
Jul 25, 2023 | 14.91 | 15.01 | 14.63 | 14.65 | 2,399,999 | -0.23(-1.53%) |
Jul 24, 2023 | 14.83 | 15.05 | 14.77 | 14.88 | 3,521,104 | -0.23(-1.51%) |
Jul 21, 2023 | 15.28 | 15.37 | 14.94 | 15.11 | 3,824,786 | -0.11(-0.72%) |
Jul 20, 2023 | 15.38 | 15.41 | 15.16 | 15.22 | 3,967,404 | -0.16(-1.07%) |
Jul 19, 2023 | 15.12 | 15.43 | 15.11 | 15.38 | 3,884,695 | +0.47(+3.19%) |
Jul 18, 2023 | 14.69 | 15.09 | 14.68 | 14.91 | 2,821,062 | +0.22(+1.49%) |
Jul 17, 2023 | 14.42 | 14.71 | 14.34 | 14.69 | 2,223,186 | +0.29(+2.03%) |
Jul 14, 2023 | 14.45 | 14.48 | 14.26 | 14.40 | 2,794,219 | -0.13(-0.88%) |
Jul 13, 2023 | 14.48 | 14.57 | 14.36 | 14.52 | 2,704,680 | +0.11(+0.76%) |
Jul 12, 2023 | 14.58 | 14.68 | 14.39 | 14.42 | 3,140,518 | +0.08(+0.57%) |
Jul 11, 2023 | 14.02 | 14.33 | 14.00 | 14.33 | 3,619,050 | +0.37(+2.62%) |
Jul 10, 2023 | 13.43 | 14.00 | 13.40 | 13.97 | 3,711,147 | +0.56(+4.15%) |
Jul 07, 2023 | 13.33 | 13.56 | 13.30 | 13.41 | 6,264,845 | +0.05(+0.41%) |
Jul 06, 2023 | 13.57 | 13.59 | 13.19 | 13.36 | 3,581,212 | -0.39(-2.86%) |
Jul 05, 2023 | 13.70 | 13.78 | 13.58 | 13.75 | 4,458,098 | +0.00(+0.00%) |