Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.96 | 14.05 | 13.79 | 13.82 | 3,098,669 | -0.05(-0.33%) |
Sep 28, 2023 | 13.49 | 13.91 | 13.46 | 13.86 | 2,873,166 | +0.36(+2.63%) |
Sep 27, 2023 | 13.49 | 13.70 | 13.45 | 13.51 | 2,437,161 | +0.10(+0.75%) |
Sep 26, 2023 | 13.36 | 13.66 | 13.34 | 13.41 | 2,634,237 | -0.05(-0.41%) |
Sep 25, 2023 | 13.47 | 13.50 | 13.44 | 13.46 | 2,219,262 | -0.09(-0.67%) |
Sep 22, 2023 | 13.66 | 13.71 | 13.51 | 13.56 | 2,401,225 | +0.02(+0.13%) |
Sep 21, 2023 | 13.97 | 14.02 | 13.54 | 13.54 | 6,196,371 | -0.56(-3.94%) |
Sep 20, 2023 | 14.40 | 14.47 | 14.08 | 14.09 | 2,272,622 | -0.26(-1.84%) |
Sep 19, 2023 | 14.36 | 14.47 | 14.19 | 14.36 | 1,782,401 | +0.01(+0.06%) |
Sep 18, 2023 | 14.59 | 14.60 | 14.33 | 14.35 | 2,283,173 | -0.25(-1.68%) |
Sep 15, 2023 | 14.45 | 14.62 | 14.32 | 14.59 | 4,498,461 | +0.15(+1.01%) |
Sep 14, 2023 | 14.43 | 14.50 | 14.33 | 14.45 | 1,542,282 | +0.20(+1.41%) |
Sep 13, 2023 | 14.25 | 14.39 | 14.13 | 14.25 | 1,950,423 | -0.08(-0.57%) |
Sep 12, 2023 | 14.47 | 14.57 | 14.32 | 14.33 | 1,821,452 | -0.23(-1.56%) |
Sep 11, 2023 | 14.57 | 14.63 | 14.42 | 14.56 | 2,297,447 | +0.07(+0.50%) |
Sep 08, 2023 | 14.37 | 14.57 | 14.30 | 14.48 | 1,746,445 | +0.09(+0.63%) |
Sep 07, 2023 | 14.43 | 14.50 | 14.36 | 14.39 | 2,173,374 | -0.04(-0.25%) |
Sep 06, 2023 | 14.52 | 14.69 | 14.39 | 14.43 | 1,846,453 | -0.10(-0.69%) |
Sep 05, 2023 | 14.57 | 14.71 | 14.49 | 14.53 | 2,490,782 | -0.18(-1.24%) |
Sep 01, 2023 | 14.68 | 14.82 | 14.60 | 14.71 | 3,177,567 | +0.18(+1.25%) |
Aug 31, 2023 | 14.68 | 14.76 | 14.48 | 14.53 | 8,542,301 | -0.01(-0.06%) |
Aug 30, 2023 | 14.52 | 14.66 | 14.47 | 14.54 | 2,987,241 | -0.04(-0.25%) |
Aug 29, 2023 | 14.38 | 14.74 | 14.30 | 14.57 | 2,344,918 | +0.19(+1.33%) |
Aug 28, 2023 | 14.20 | 14.51 | 14.19 | 14.38 | 3,054,025 | +0.23(+1.61%) |
Aug 25, 2023 | 14.10 | 14.28 | 13.86 | 14.16 | 2,018,188 | +0.10(+0.71%) |
Aug 24, 2023 | 13.92 | 14.31 | 13.91 | 14.06 | 2,276,875 | +0.09(+0.65%) |
Aug 23, 2023 | 13.79 | 13.99 | 13.74 | 13.96 | 2,610,246 | +0.26(+1.93%) |
Aug 22, 2023 | 14.03 | 14.09 | 13.67 | 13.70 | 2,164,053 | -0.16(-1.18%) |
Aug 21, 2023 | 13.75 | 13.90 | 13.66 | 13.86 | 2,896,348 | +0.16(+1.20%) |
Aug 18, 2023 | 13.52 | 13.78 | 13.38 | 13.70 | 3,866,479 | +0.02(+0.13%) |
Aug 17, 2023 | 14.07 | 14.10 | 13.67 | 13.68 | 3,771,033 | -0.40(-2.84%) |
Aug 16, 2023 | 14.29 | 14.46 | 14.06 | 14.08 | 2,245,445 | -0.20(-1.40%) |
Aug 15, 2023 | 14.47 | 14.58 | 14.16 | 14.28 | 2,908,817 | -0.36(-2.43%) |
Aug 14, 2023 | 14.68 | 14.77 | 14.36 | 14.64 | 2,968,094 | -0.06(-0.43%) |
Aug 11, 2023 | 14.70 | 14.78 | 14.60 | 14.70 | 2,408,826 | -0.01(-0.06%) |
Aug 10, 2023 | 14.78 | 14.87 | 14.51 | 14.71 | 2,362,914 | +0.07(+0.48%) |
Aug 09, 2023 | 14.63 | 14.85 | 14.60 | 14.64 | 4,122,662 | +0.00(+0.00%) |
Aug 08, 2023 | 14.64 | 14.76 | 14.47 | 14.64 | 2,793,768 | -0.20(-1.37%) |
Aug 07, 2023 | 14.86 | 15.03 | 14.67 | 14.84 | 2,934,700 | +0.03(+0.18%) |
Aug 04, 2023 | 14.68 | 14.89 | 14.66 | 14.82 | 4,309,228 | +0.20(+1.40%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.34 | 14.61 | 2,973,575 | +0.19(+1.29%) |
Aug 02, 2023 | 14.28 | 14.62 | 14.21 | 14.43 | 3,126,906 | -0.08(-0.55%) |
Aug 01, 2023 | 15.03 | 15.04 | 14.48 | 14.51 | 4,576,537 | -0.49(-3.25%) |
Jul 31, 2023 | 15.22 | 15.38 | 14.70 | 15.00 | 8,617,146 | -0.63(-4.03%) |
Jul 28, 2023 | 14.90 | 15.73 | 14.70 | 15.62 | 11,938,318 | +1.30(+9.10%) |
Jul 27, 2023 | 14.72 | 14.83 | 14.31 | 14.32 | 4,345,023 | -0.35(-2.36%) |
Jul 26, 2023 | 14.22 | 14.70 | 14.22 | 14.67 | 3,816,650 | +0.44(+3.12%) |
Jul 25, 2023 | 14.47 | 14.57 | 14.21 | 14.22 | 2,472,420 | -0.22(-1.53%) |
Jul 24, 2023 | 14.39 | 14.61 | 14.33 | 14.45 | 3,627,355 | -0.22(-1.51%) |
Jul 21, 2023 | 14.84 | 14.92 | 14.50 | 14.67 | 3,940,200 | -0.11(-0.72%) |
Jul 20, 2023 | 14.93 | 14.96 | 14.71 | 14.77 | 4,087,122 | -0.16(-1.07%) |
Jul 19, 2023 | 14.68 | 14.98 | 14.67 | 14.93 | 4,001,918 | +0.46(+3.19%) |
Jul 18, 2023 | 14.26 | 14.65 | 14.25 | 14.47 | 2,906,189 | +0.21(+1.49%) |
Jul 17, 2023 | 13.99 | 14.28 | 13.92 | 14.26 | 2,290,272 | +0.28(+2.03%) |
Jul 14, 2023 | 14.03 | 14.05 | 13.84 | 13.98 | 2,878,535 | -0.12(-0.88%) |
Jul 13, 2023 | 14.06 | 14.14 | 13.94 | 14.10 | 2,786,295 | +0.11(+0.76%) |
Jul 12, 2023 | 14.15 | 14.25 | 13.97 | 13.99 | 3,235,285 | +0.08(+0.57%) |
Jul 11, 2023 | 13.61 | 13.91 | 13.59 | 13.91 | 3,728,256 | +0.35(+2.62%) |
Jul 10, 2023 | 13.04 | 13.59 | 13.01 | 13.56 | 3,823,132 | +0.54(+4.16%) |
Jul 07, 2023 | 12.94 | 13.16 | 12.91 | 13.02 | 6,453,889 | +0.05(+0.41%) |
Jul 06, 2023 | 13.18 | 13.19 | 12.80 | 12.96 | 3,689,276 | -0.38(-2.86%) |
Jul 05, 2023 | 13.30 | 13.38 | 13.18 | 13.35 | 4,592,623 | +0.00(+0.00%) |