Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.96 | 21.23 | 20.11 | 20.49 | 962,622 | -0.25(-1.21%) |
Sep 28, 2023 | 21.30 | 21.30 | 19.80 | 20.74 | 921,636 | -0.55(-2.58%) |
Sep 27, 2023 | 20.86 | 22.14 | 20.86 | 21.29 | 849,860 | +0.72(+3.50%) |
Sep 26, 2023 | 20.43 | 21.50 | 20.23 | 20.57 | 966,748 | +0.15(+0.73%) |
Sep 25, 2023 | 20.20 | 20.61 | 20.37 | 20.42 | 616,587 | +0.02(+0.10%) |
Sep 22, 2023 | 21.07 | 21.16 | 20.13 | 20.40 | 985,535 | -0.44(-2.11%) |
Sep 21, 2023 | 21.52 | 21.74 | 20.76 | 20.84 | 1,522,624 | -1.12(-5.10%) |
Sep 20, 2023 | 23.17 | 23.84 | 21.93 | 21.96 | 1,271,828 | -1.02(-4.44%) |
Sep 19, 2023 | 23.11 | 23.31 | 22.15 | 22.98 | 1,450,732 | -0.20(-0.86%) |
Sep 18, 2023 | 23.36 | 23.65 | 23.02 | 23.18 | 1,498,546 | -0.27(-1.15%) |
Sep 15, 2023 | 24.05 | 24.34 | 23.12 | 23.45 | 2,564,780 | -0.60(-2.49%) |
Sep 14, 2023 | 21.37 | 24.65 | 20.22 | 24.05 | 7,556,069 | +2.82(+13.28%) |
Sep 13, 2023 | 21.44 | 22.32 | 19.67 | 21.23 | 23,710,540 | +5.94(+38.85%) |
Sep 12, 2023 | 15.63 | 15.75 | 15.27 | 15.29 | 1,070,832 | -0.24(-1.55%) |
Sep 11, 2023 | 15.77 | 15.78 | 15.36 | 15.53 | 273,003 | -0.11(-0.70%) |
Sep 08, 2023 | 15.87 | 15.90 | 15.48 | 15.64 | 391,702 | -0.24(-1.51%) |
Sep 07, 2023 | 16.19 | 16.46 | 15.85 | 15.88 | 377,011 | -0.42(-2.58%) |
Sep 06, 2023 | 15.85 | 16.33 | 15.55 | 16.30 | 319,261 | +0.48(+3.03%) |
Sep 05, 2023 | 15.94 | 16.00 | 15.60 | 15.82 | 530,675 | -0.18(-1.12%) |
Sep 01, 2023 | 15.82 | 16.15 | 15.78 | 16.00 | 394,663 | +0.35(+2.24%) |
Aug 31, 2023 | 16.14 | 16.26 | 15.63 | 15.65 | 497,208 | -0.44(-2.73%) |
Aug 30, 2023 | 16.11 | 16.14 | 15.90 | 16.09 | 289,982 | +0.02(+0.12%) |
Aug 29, 2023 | 15.91 | 16.17 | 15.79 | 16.07 | 350,738 | +0.20(+1.26%) |
Aug 28, 2023 | 15.98 | 16.16 | 15.62 | 15.87 | 269,068 | +0.03(+0.19%) |
Aug 25, 2023 | 15.63 | 15.92 | 15.13 | 15.84 | 418,044 | +0.31(+2.00%) |
Aug 24, 2023 | 15.91 | 15.97 | 15.31 | 15.53 | 436,194 | -0.33(-2.08%) |
Aug 23, 2023 | 15.91 | 16.19 | 15.83 | 15.86 | 338,349 | -0.02(-0.13%) |
Aug 22, 2023 | 15.88 | 16.09 | 15.53 | 15.88 | 626,799 | +0.00(+0.00%) |
Aug 21, 2023 | 15.06 | 16.22 | 14.89 | 15.88 | 876,007 | +0.81(+5.37%) |
Aug 18, 2023 | 15.15 | 15.58 | 15.04 | 15.07 | 381,714 | -0.26(-1.70%) |
Aug 17, 2023 | 15.79 | 15.85 | 15.30 | 15.33 | 406,054 | -0.45(-2.85%) |
Aug 16, 2023 | 16.16 | 16.16 | 15.57 | 15.78 | 419,253 | -0.46(-2.83%) |
Aug 15, 2023 | 16.59 | 16.68 | 16.11 | 16.24 | 386,130 | -0.47(-2.81%) |
Aug 14, 2023 | 16.31 | 16.84 | 15.81 | 16.71 | 464,370 | +0.19(+1.15%) |
Aug 11, 2023 | 16.58 | 16.68 | 16.18 | 16.52 | 364,252 | -0.26(-1.55%) |
Aug 10, 2023 | 16.56 | 17.03 | 16.12 | 16.78 | 601,110 | -0.18(-1.06%) |
Aug 09, 2023 | 16.66 | 17.07 | 16.48 | 16.96 | 520,936 | +0.32(+1.92%) |
Aug 08, 2023 | 16.72 | 16.96 | 16.25 | 16.64 | 665,036 | -0.11(-0.66%) |
Aug 07, 2023 | 17.42 | 17.45 | 16.60 | 16.75 | 730,811 | -0.65(-3.74%) |
Aug 04, 2023 | 17.72 | 17.95 | 17.38 | 17.40 | 302,573 | -0.32(-1.81%) |
Aug 03, 2023 | 17.66 | 18.07 | 17.58 | 17.72 | 1,256,052 | -0.09(-0.51%) |
Aug 02, 2023 | 17.62 | 17.99 | 17.39 | 17.81 | 331,955 | -0.06(-0.34%) |
Aug 01, 2023 | 17.93 | 17.94 | 17.49 | 17.87 | 334,448 | -0.18(-1.00%) |
Jul 31, 2023 | 18.16 | 18.57 | 17.97 | 18.05 | 391,717 | +0.02(+0.11%) |
Jul 28, 2023 | 17.21 | 18.30 | 17.21 | 18.03 | 713,840 | +1.06(+6.25%) |
Jul 27, 2023 | 17.59 | 17.59 | 16.86 | 16.97 | 416,456 | -0.35(-2.02%) |
Jul 26, 2023 | 17.36 | 17.49 | 17.12 | 17.32 | 479,851 | -0.07(-0.40%) |
Jul 25, 2023 | 17.88 | 18.03 | 17.35 | 17.39 | 423,966 | -0.49(-2.74%) |
Jul 24, 2023 | 18.50 | 18.66 | 17.70 | 17.88 | 677,002 | -0.59(-3.19%) |
Jul 21, 2023 | 18.53 | 18.72 | 18.21 | 18.47 | 502,136 | +0.05(+0.27%) |
Jul 20, 2023 | 19.13 | 19.32 | 18.30 | 18.42 | 683,744 | -0.71(-3.71%) |
Jul 19, 2023 | 19.15 | 19.50 | 19.08 | 19.13 | 703,258 | +0.09(+0.47%) |
Jul 18, 2023 | 19.50 | 19.66 | 19.01 | 19.04 | 1,071,952 | -0.45(-2.31%) |
Jul 17, 2023 | 19.77 | 20.35 | 19.48 | 19.49 | 678,601 | -0.23(-1.17%) |
Jul 14, 2023 | 19.91 | 20.04 | 19.43 | 19.72 | 346,917 | -0.20(-1.00%) |
Jul 13, 2023 | 19.95 | 20.10 | 19.66 | 19.92 | 401,699 | -0.02(-0.10%) |
Jul 12, 2023 | 19.79 | 20.20 | 19.72 | 19.94 | 761,833 | +0.49(+2.52%) |
Jul 11, 2023 | 19.60 | 19.75 | 19.20 | 19.45 | 470,712 | -0.12(-0.61%) |
Jul 10, 2023 | 18.84 | 19.69 | 18.75 | 19.57 | 537,828 | +0.69(+3.65%) |
Jul 07, 2023 | 19.23 | 19.57 | 18.73 | 18.88 | 442,905 | -0.32(-1.67%) |
Jul 06, 2023 | 19.68 | 19.68 | 18.96 | 19.20 | 401,596 | -0.76(-3.81%) |
Jul 05, 2023 | 19.95 | 20.23 | 19.73 | 19.96 | 412,415 | +0.00(+0.00%) |