Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.71 | 17.08 | 16.05 | 16.48 | 28,030,226 | -0.46(-2.72%) |
Sep 28, 2023 | 16.12 | 17.08 | 16.11 | 16.94 | 16,669,849 | +0.65(+3.99%) |
Sep 27, 2023 | 15.47 | 16.35 | 15.47 | 16.29 | 16,726,770 | +0.90(+5.85%) |
Sep 26, 2023 | 15.09 | 15.56 | 15.06 | 15.39 | 12,885,418 | +0.21(+1.38%) |
Sep 25, 2023 | 15.38 | 15.45 | 15.14 | 15.18 | 12,677,204 | -0.48(-3.07%) |
Sep 22, 2023 | 17.05 | 17.09 | 15.66 | 15.66 | 16,795,388 | -1.26(-7.45%) |
Sep 21, 2023 | 17.00 | 17.15 | 16.84 | 16.92 | 11,251,236 | -0.25(-1.46%) |
Sep 20, 2023 | 17.43 | 17.54 | 17.11 | 17.17 | 10,352,196 | -0.17(-0.98%) |
Sep 19, 2023 | 17.16 | 17.47 | 17.11 | 17.34 | 11,869,711 | +0.22(+1.29%) |
Sep 18, 2023 | 17.06 | 17.29 | 16.97 | 17.12 | 9,415,845 | -0.11(-0.64%) |
Sep 15, 2023 | 17.28 | 17.45 | 17.04 | 17.23 | 11,431,649 | -0.05(-0.29%) |
Sep 14, 2023 | 16.63 | 17.34 | 16.57 | 17.28 | 14,040,255 | +0.93(+5.69%) |
Sep 13, 2023 | 16.56 | 16.63 | 16.23 | 16.35 | 12,275,169 | -0.30(-1.80%) |
Sep 12, 2023 | 16.59 | 16.80 | 16.42 | 16.65 | 9,382,954 | -0.01(-0.06%) |
Sep 11, 2023 | 16.59 | 16.76 | 16.02 | 16.66 | 12,520,291 | +0.36(+2.21%) |
Sep 08, 2023 | 16.44 | 16.74 | 16.24 | 16.30 | 8,940,763 | -0.19(-1.15%) |
Sep 07, 2023 | 16.42 | 16.57 | 16.14 | 16.49 | 10,639,701 | -0.10(-0.60%) |
Sep 06, 2023 | 16.35 | 16.69 | 16.34 | 16.59 | 11,278,436 | -0.07(-0.42%) |
Sep 05, 2023 | 16.32 | 16.70 | 15.92 | 16.66 | 13,378,408 | +0.26(+1.59%) |
Sep 01, 2023 | 16.65 | 16.69 | 16.25 | 16.40 | 6,328,516 | -0.17(-1.03%) |
Aug 31, 2023 | 16.53 | 16.71 | 16.47 | 16.57 | 4,899,643 | +0.03(+0.18%) |
Aug 30, 2023 | 16.80 | 16.92 | 16.50 | 16.54 | 7,818,139 | -0.37(-2.19%) |
Aug 29, 2023 | 16.58 | 17.02 | 16.48 | 16.91 | 8,667,734 | +0.23(+1.38%) |
Aug 28, 2023 | 17.00 | 17.12 | 16.66 | 16.68 | 7,258,031 | -0.19(-1.13%) |
Aug 25, 2023 | 16.94 | 17.10 | 16.70 | 16.87 | 7,809,672 | -0.06(-0.35%) |
Aug 24, 2023 | 17.46 | 17.60 | 16.92 | 16.93 | 7,841,657 | -0.64(-3.64%) |
Aug 23, 2023 | 17.30 | 17.82 | 17.02 | 17.57 | 9,968,969 | +0.31(+1.80%) |
Aug 22, 2023 | 17.15 | 17.30 | 16.90 | 17.26 | 9,782,241 | +0.25(+1.47%) |
Aug 21, 2023 | 16.82 | 17.01 | 16.70 | 17.01 | 8,179,990 | +0.33(+1.98%) |
Aug 18, 2023 | 16.51 | 16.90 | 16.49 | 16.68 | 8,038,581 | -0.10(-0.60%) |
Aug 17, 2023 | 17.20 | 17.29 | 16.70 | 16.78 | 9,892,219 | -0.34(-1.99%) |
Aug 16, 2023 | 17.51 | 17.70 | 17.12 | 17.12 | 9,440,134 | -0.53(-3.00%) |
Aug 15, 2023 | 17.71 | 17.82 | 17.54 | 17.65 | 8,870,911 | -0.15(-0.84%) |
Aug 14, 2023 | 17.57 | 17.82 | 17.48 | 17.80 | 6,334,096 | +0.12(+0.68%) |
Aug 11, 2023 | 17.73 | 17.87 | 17.56 | 17.68 | 7,945,441 | -0.29(-1.61%) |
Aug 10, 2023 | 18.10 | 18.24 | 17.77 | 17.97 | 9,678,166 | +0.07(+0.39%) |
Aug 09, 2023 | 18.41 | 18.54 | 17.85 | 17.90 | 10,030,716 | -0.52(-2.82%) |
Aug 08, 2023 | 18.19 | 18.46 | 17.96 | 18.42 | 9,583,453 | -0.06(-0.32%) |
Aug 07, 2023 | 18.10 | 18.56 | 18.00 | 18.48 | 14,388,101 | +0.53(+2.95%) |
Aug 04, 2023 | 18.44 | 18.44 | 17.82 | 17.95 | 14,479,958 | -0.33(-1.81%) |
Aug 03, 2023 | 18.38 | 18.68 | 18.03 | 18.28 | 16,101,013 | -0.36(-1.93%) |
Aug 02, 2023 | 18.75 | 19.11 | 18.62 | 18.64 | 19,913,190 | -0.77(-3.97%) |
Aug 01, 2023 | 19.66 | 20.11 | 18.38 | 19.41 | 56,792,980 | -2.66(-12.05%) |
Jul 31, 2023 | 21.84 | 22.12 | 21.47 | 22.07 | 16,663,506 | +0.53(+2.46%) |
Jul 28, 2023 | 21.71 | 21.77 | 21.36 | 21.54 | 11,234,895 | +0.21(+0.98%) |
Jul 27, 2023 | 21.99 | 22.23 | 21.23 | 21.33 | 22,788,416 | +0.56(+2.70%) |
Jul 26, 2023 | 20.40 | 20.87 | 20.34 | 20.77 | 11,034,796 | +0.47(+2.32%) |
Jul 25, 2023 | 20.70 | 20.76 | 20.27 | 20.30 | 9,490,378 | -0.51(-2.45%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.43 | 20.81 | 9,868,715 | -0.22(-1.05%) |
Jul 21, 2023 | 20.85 | 21.08 | 20.61 | 21.03 | 10,646,188 | +0.35(+1.69%) |
Jul 20, 2023 | 20.83 | 21.23 | 20.66 | 20.68 | 10,557,567 | -0.46(-2.18%) |
Jul 19, 2023 | 21.16 | 21.16 | 20.66 | 21.14 | 11,894,527 | -0.01(-0.05%) |
Jul 18, 2023 | 20.52 | 21.37 | 20.51 | 21.15 | 14,695,073 | +0.39(+1.88%) |
Jul 17, 2023 | 20.38 | 21.05 | 20.34 | 20.76 | 11,800,360 | +0.34(+1.67%) |
Jul 14, 2023 | 21.44 | 21.48 | 20.38 | 20.42 | 17,580,802 | -1.07(-4.98%) |
Jul 13, 2023 | 21.95 | 22.08 | 21.44 | 21.49 | 12,367,702 | -0.31(-1.42%) |
Jul 12, 2023 | 22.66 | 22.75 | 21.78 | 21.80 | 16,203,810 | -0.61(-2.72%) |
Jul 11, 2023 | 22.68 | 22.68 | 22.09 | 22.41 | 12,008,746 | -0.11(-0.49%) |
Jul 10, 2023 | 21.96 | 22.53 | 21.89 | 22.52 | 15,823,890 | +0.63(+2.88%) |
Jul 07, 2023 | 21.91 | 22.28 | 21.73 | 21.89 | 10,848,264 | +0.15(+0.69%) |
Jul 06, 2023 | 21.86 | 22.18 | 21.23 | 21.74 | 14,186,906 | -0.42(-1.90%) |
Jul 05, 2023 | 21.74 | 22.35 | 21.69 | 22.16 | 14,234,606 | +0.25(+1.14%) |