Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.79 | 15.11 | 14.70 | 14.88 | 9,612,894 | +0.31(+2.15%) |
Sep 28, 2023 | 15.74 | 15.80 | 14.54 | 14.57 | 10,375,182 | -1.03(-6.59%) |
Sep 27, 2023 | 15.52 | 15.63 | 15.30 | 15.59 | 6,743,453 | +0.07(+0.44%) |
Sep 26, 2023 | 15.83 | 15.88 | 15.41 | 15.52 | 7,053,532 | -0.37(-2.34%) |
Sep 25, 2023 | 15.51 | 15.93 | 15.76 | 15.90 | 7,457,337 | +0.27(+1.75%) |
Sep 22, 2023 | 15.99 | 16.06 | 15.58 | 15.62 | 7,135,619 | -0.46(-2.86%) |
Sep 21, 2023 | 16.25 | 16.41 | 16.07 | 16.08 | 5,629,790 | -0.35(-2.14%) |
Sep 20, 2023 | 16.53 | 16.73 | 16.42 | 16.43 | 5,297,182 | +0.03(+0.18%) |
Sep 19, 2023 | 16.69 | 16.74 | 16.39 | 16.41 | 6,427,411 | -0.31(-1.87%) |
Sep 18, 2023 | 16.85 | 16.91 | 16.65 | 16.72 | 5,354,981 | -0.16(-0.93%) |
Sep 15, 2023 | 17.06 | 17.21 | 16.84 | 16.88 | 10,396,783 | -0.15(-0.86%) |
Sep 14, 2023 | 16.82 | 17.13 | 16.71 | 17.02 | 11,634,323 | +0.39(+2.35%) |
Sep 13, 2023 | 16.76 | 16.86 | 16.62 | 16.63 | 6,772,380 | -0.04(-0.23%) |
Sep 12, 2023 | 16.71 | 16.90 | 16.64 | 16.67 | 8,279,791 | -0.21(-1.22%) |
Sep 11, 2023 | 16.98 | 17.17 | 16.83 | 16.88 | 4,641,926 | -0.03(-0.17%) |
Sep 08, 2023 | 16.63 | 17.02 | 16.61 | 16.90 | 6,179,589 | +0.27(+1.65%) |
Sep 07, 2023 | 17.20 | 17.21 | 16.53 | 16.63 | 9,463,585 | -0.43(-2.52%) |
Sep 06, 2023 | 17.05 | 17.07 | 16.86 | 17.06 | 10,674,422 | -0.01(-0.06%) |
Sep 05, 2023 | 17.46 | 17.52 | 16.99 | 17.07 | 5,412,467 | -0.44(-2.51%) |
Sep 01, 2023 | 17.62 | 17.73 | 17.17 | 17.51 | 5,462,289 | -0.04(-0.22%) |
Aug 31, 2023 | 17.94 | 17.94 | 17.49 | 17.55 | 5,371,655 | -0.28(-1.59%) |
Aug 30, 2023 | 17.75 | 17.98 | 17.70 | 17.83 | 3,149,981 | +0.01(+0.05%) |
Aug 29, 2023 | 17.65 | 17.92 | 17.53 | 17.82 | 4,807,239 | +0.28(+1.62%) |
Aug 28, 2023 | 17.76 | 17.85 | 17.48 | 17.54 | 2,386,648 | -0.14(-0.77%) |
Aug 25, 2023 | 17.52 | 17.82 | 17.52 | 17.68 | 3,264,437 | +0.33(+1.92%) |
Aug 24, 2023 | 17.82 | 18.07 | 17.28 | 17.35 | 5,224,649 | -0.59(-3.28%) |
Aug 23, 2023 | 17.87 | 17.99 | 17.68 | 17.93 | 7,436,564 | +0.35(+2.00%) |
Aug 22, 2023 | 17.53 | 17.65 | 17.37 | 17.58 | 5,318,849 | +0.05(+0.28%) |
Aug 21, 2023 | 17.52 | 17.60 | 17.39 | 17.53 | 3,933,074 | -0.10(-0.56%) |
Aug 18, 2023 | 17.59 | 17.72 | 17.52 | 17.63 | 6,331,782 | -0.04(-0.22%) |
Aug 17, 2023 | 18.10 | 18.17 | 17.63 | 17.67 | 6,010,462 | -0.35(-1.95%) |
Aug 16, 2023 | 17.63 | 18.20 | 17.56 | 18.02 | 11,320,757 | +0.40(+2.28%) |
Aug 15, 2023 | 18.38 | 18.39 | 17.55 | 17.62 | 9,457,397 | -1.00(-5.36%) |
Aug 14, 2023 | 18.97 | 18.98 | 18.42 | 18.62 | 4,824,558 | -0.43(-2.26%) |
Aug 11, 2023 | 19.21 | 19.22 | 18.90 | 19.05 | 3,948,953 | -0.15(-0.77%) |
Aug 10, 2023 | 19.33 | 19.58 | 19.06 | 19.20 | 5,022,330 | +0.00(+0.00%) |
Aug 09, 2023 | 19.49 | 19.74 | 19.14 | 19.20 | 6,395,261 | -0.01(-0.05%) |
Aug 08, 2023 | 19.12 | 19.25 | 18.78 | 19.21 | 5,171,638 | -0.08(-0.41%) |
Aug 07, 2023 | 19.38 | 19.75 | 19.21 | 19.28 | 4,383,394 | +0.06(+0.31%) |
Aug 04, 2023 | 20.25 | 20.25 | 19.17 | 19.22 | 8,054,441 | -0.99(-4.89%) |
Aug 03, 2023 | 20.36 | 20.52 | 20.19 | 20.21 | 6,523,018 | -0.38(-1.85%) |
Aug 02, 2023 | 20.31 | 20.67 | 20.19 | 20.59 | 4,857,504 | +0.03(+0.14%) |
Aug 01, 2023 | 20.98 | 21.07 | 20.47 | 20.57 | 4,818,657 | -0.61(-2.87%) |
Jul 31, 2023 | 21.29 | 21.44 | 21.07 | 21.17 | 3,908,056 | +0.09(+0.44%) |
Jul 28, 2023 | 21.12 | 21.26 | 20.86 | 21.08 | 4,398,657 | +0.31(+1.50%) |
Jul 27, 2023 | 21.27 | 21.39 | 20.63 | 20.77 | 4,873,415 | -0.51(-2.37%) |
Jul 26, 2023 | 21.17 | 21.46 | 21.11 | 21.27 | 4,204,961 | +0.03(+0.14%) |
Jul 25, 2023 | 20.86 | 21.34 | 20.76 | 21.24 | 6,987,173 | +0.24(+1.16%) |
Jul 24, 2023 | 21.93 | 21.95 | 20.96 | 21.00 | 7,405,068 | -0.85(-3.87%) |
Jul 21, 2023 | 21.30 | 21.91 | 21.22 | 21.85 | 3,923,957 | +0.64(+3.02%) |
Jul 20, 2023 | 21.49 | 21.54 | 21.15 | 21.20 | 4,386,811 | -0.26(-1.22%) |
Jul 19, 2023 | 21.18 | 21.57 | 21.18 | 21.47 | 4,409,246 | +0.34(+1.61%) |
Jul 18, 2023 | 20.60 | 21.16 | 20.54 | 21.13 | 4,234,490 | +0.36(+1.73%) |
Jul 17, 2023 | 20.82 | 20.96 | 20.55 | 20.77 | 2,742,357 | -0.21(-1.02%) |
Jul 14, 2023 | 21.16 | 21.16 | 20.80 | 20.98 | 2,834,095 | -0.22(-1.05%) |
Jul 13, 2023 | 21.00 | 21.23 | 21.00 | 21.20 | 4,419,318 | +0.23(+1.11%) |
Jul 12, 2023 | 20.98 | 21.20 | 20.83 | 20.97 | 3,323,473 | +0.18(+0.89%) |
Jul 11, 2023 | 20.49 | 20.80 | 20.42 | 20.79 | 2,316,774 | +0.37(+1.81%) |
Jul 10, 2023 | 20.39 | 20.62 | 20.23 | 20.42 | 6,833,992 | -0.07(-0.33%) |
Jul 07, 2023 | 20.41 | 20.74 | 20.37 | 20.49 | 4,443,080 | -0.01(-0.05%) |
Jul 06, 2023 | 20.53 | 20.56 | 20.18 | 20.50 | 3,471,613 | -0.34(-1.63%) |
Jul 05, 2023 | 20.39 | 20.97 | 20.31 | 20.84 | 4,779,077 | +0.37(+1.80%) |