Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.22 | 16.47 | 16.11 | 16.32 | 5,728,836 | +0.21(+1.28%) |
Sep 28, 2023 | 15.64 | 16.30 | 15.62 | 16.12 | 6,711,195 | +0.71(+4.59%) |
Sep 27, 2023 | 15.13 | 15.42 | 14.99 | 15.41 | 5,074,511 | +0.42(+2.82%) |
Sep 26, 2023 | 14.99 | 15.39 | 14.93 | 14.99 | 6,747,617 | -0.02(-0.13%) |
Sep 25, 2023 | 14.53 | 15.07 | 14.97 | 15.01 | 6,702,287 | +0.29(+1.94%) |
Sep 22, 2023 | 14.58 | 14.84 | 14.48 | 14.72 | 5,025,113 | +0.20(+1.35%) |
Sep 21, 2023 | 14.19 | 14.66 | 14.15 | 14.53 | 3,682,325 | +0.18(+1.23%) |
Sep 20, 2023 | 14.25 | 14.50 | 14.25 | 14.35 | 3,754,690 | +0.12(+0.83%) |
Sep 19, 2023 | 14.25 | 14.39 | 14.14 | 14.23 | 5,641,842 | +0.00(+0.00%) |
Sep 18, 2023 | 15.02 | 15.03 | 14.18 | 14.23 | 6,021,655 | -0.91(-6.03%) |
Sep 15, 2023 | 15.00 | 15.24 | 14.91 | 15.15 | 13,150,115 | +0.11(+0.72%) |
Sep 14, 2023 | 14.84 | 15.12 | 14.75 | 15.04 | 4,883,445 | +0.39(+2.68%) |
Sep 13, 2023 | 15.43 | 15.44 | 14.52 | 14.64 | 6,016,606 | -0.73(-4.73%) |
Sep 12, 2023 | 15.53 | 15.65 | 15.27 | 15.37 | 5,017,302 | -0.22(-1.39%) |
Sep 11, 2023 | 15.83 | 15.86 | 15.41 | 15.59 | 6,452,219 | -0.13(-0.81%) |
Sep 08, 2023 | 16.52 | 16.63 | 15.66 | 15.72 | 7,762,527 | -0.77(-4.65%) |
Sep 07, 2023 | 17.13 | 17.23 | 16.23 | 16.48 | 9,240,026 | -0.42(-2.50%) |
Sep 06, 2023 | 16.73 | 16.91 | 16.51 | 16.90 | 7,721,109 | +0.04(+0.23%) |
Sep 05, 2023 | 16.95 | 17.10 | 16.67 | 16.86 | 6,076,555 | -0.20(-1.15%) |
Sep 01, 2023 | 16.82 | 17.09 | 16.76 | 17.06 | 5,006,706 | +0.39(+2.36%) |
Aug 31, 2023 | 16.37 | 16.73 | 16.31 | 16.67 | 3,943,570 | +0.28(+1.68%) |
Aug 30, 2023 | 16.19 | 16.47 | 16.11 | 16.39 | 4,882,595 | +0.11(+0.66%) |
Aug 29, 2023 | 16.09 | 16.53 | 16.07 | 16.29 | 4,557,588 | +0.17(+1.04%) |
Aug 28, 2023 | 15.58 | 16.22 | 15.58 | 16.12 | 4,779,155 | +0.58(+3.73%) |
Aug 25, 2023 | 15.64 | 15.81 | 15.27 | 15.54 | 3,504,712 | -0.04(-0.25%) |
Aug 24, 2023 | 15.49 | 16.04 | 15.47 | 15.58 | 3,890,085 | +0.02(+0.13%) |
Aug 23, 2023 | 15.65 | 15.66 | 15.07 | 15.56 | 5,314,320 | +0.37(+2.46%) |
Aug 22, 2023 | 15.20 | 15.52 | 14.89 | 15.18 | 6,351,243 | -0.50(-3.20%) |
Aug 21, 2023 | 15.61 | 15.84 | 15.53 | 15.69 | 2,880,352 | +0.08(+0.50%) |
Aug 18, 2023 | 15.30 | 15.66 | 15.19 | 15.61 | 4,522,951 | +0.29(+1.86%) |
Aug 17, 2023 | 15.69 | 15.78 | 15.26 | 15.32 | 3,070,020 | -0.26(-1.64%) |
Aug 16, 2023 | 15.79 | 15.97 | 15.57 | 15.58 | 3,264,318 | -0.11(-0.69%) |
Aug 15, 2023 | 15.51 | 15.82 | 15.49 | 15.69 | 3,783,395 | +0.04(+0.25%) |
Aug 14, 2023 | 15.42 | 15.71 | 15.36 | 15.65 | 2,877,260 | +0.20(+1.27%) |
Aug 11, 2023 | 15.33 | 15.60 | 15.27 | 15.45 | 2,445,050 | +0.05(+0.32%) |
Aug 10, 2023 | 15.26 | 15.55 | 15.19 | 15.40 | 3,280,907 | +0.26(+1.69%) |
Aug 09, 2023 | 15.08 | 15.35 | 14.99 | 15.15 | 3,022,727 | +0.02(+0.13%) |
Aug 08, 2023 | 14.81 | 15.16 | 14.69 | 15.13 | 3,830,781 | +0.16(+1.05%) |
Aug 07, 2023 | 14.93 | 15.03 | 14.59 | 14.97 | 3,586,523 | +0.00(+0.00%) |
Aug 04, 2023 | 14.73 | 15.17 | 14.49 | 14.97 | 6,077,231 | +0.36(+2.49%) |
Aug 03, 2023 | 15.08 | 15.13 | 14.07 | 14.60 | 9,458,113 | +0.42(+2.98%) |
Aug 02, 2023 | 14.19 | 14.34 | 14.02 | 14.18 | 3,868,112 | -0.22(-1.50%) |
Aug 01, 2023 | 14.42 | 14.45 | 13.92 | 14.40 | 5,686,555 | +0.59(+4.27%) |
Jul 31, 2023 | 13.86 | 13.98 | 13.68 | 13.81 | 3,285,469 | +0.08(+0.57%) |
Jul 28, 2023 | 13.58 | 14.00 | 13.48 | 13.73 | 3,714,616 | +0.30(+2.27%) |
Jul 27, 2023 | 13.51 | 13.94 | 13.35 | 13.43 | 5,849,581 | +0.00(+0.00%) |
Jul 26, 2023 | 13.05 | 13.47 | 12.96 | 13.43 | 4,817,245 | +0.47(+3.64%) |
Jul 25, 2023 | 13.07 | 13.12 | 12.87 | 12.95 | 2,345,092 | -0.15(-1.13%) |
Jul 24, 2023 | 12.70 | 13.16 | 12.69 | 13.10 | 3,209,943 | +0.43(+3.41%) |
Jul 21, 2023 | 13.07 | 13.10 | 12.66 | 12.67 | 3,958,211 | -0.30(-2.35%) |
Jul 20, 2023 | 13.03 | 13.12 | 12.89 | 12.97 | 2,754,556 | -0.03(-0.23%) |
Jul 19, 2023 | 12.74 | 13.00 | 12.69 | 13.00 | 3,107,352 | +0.37(+2.96%) |
Jul 18, 2023 | 12.55 | 12.75 | 12.43 | 12.63 | 2,846,755 | +0.19(+1.50%) |
Jul 17, 2023 | 12.17 | 12.59 | 11.99 | 12.44 | 5,845,891 | +0.26(+2.10%) |
Jul 14, 2023 | 12.24 | 12.27 | 11.83 | 12.19 | 4,913,905 | +0.00(+0.00%) |
Jul 13, 2023 | 12.07 | 12.32 | 11.85 | 12.19 | 6,556,161 | +0.21(+1.72%) |
Jul 12, 2023 | 12.33 | 12.45 | 11.98 | 11.98 | 6,127,691 | -0.11(-0.89%) |
Jul 11, 2023 | 11.85 | 12.16 | 11.85 | 12.09 | 3,683,549 | +0.32(+2.76%) |
Jul 10, 2023 | 11.66 | 12.06 | 11.62 | 11.76 | 4,621,155 | +0.09(+0.76%) |
Jul 07, 2023 | 11.69 | 11.88 | 11.66 | 11.68 | 3,242,077 | -0.02(-0.17%) |
Jul 06, 2023 | 11.58 | 11.73 | 11.49 | 11.70 | 2,962,759 | -0.03(-0.25%) |
Jul 05, 2023 | 11.73 | 11.78 | 11.48 | 11.72 | 3,000,605 | -0.17(-1.39%) |