Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.11 | 17.32 | 17.03 | 17.06 | 2,129,088 | +0.10(+0.58%) |
Sep 28, 2023 | 16.59 | 17.07 | 16.51 | 16.96 | 2,018,894 | +0.36(+2.20%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.40 | 16.59 | 2,319,754 | +0.06(+0.36%) |
Sep 26, 2023 | 16.73 | 16.93 | 16.53 | 16.53 | 2,053,081 | -0.30(-1.76%) |
Sep 25, 2023 | 17.26 | 17.00 | 16.82 | 16.83 | 2,259,271 | -0.58(-3.34%) |
Sep 22, 2023 | 17.55 | 17.72 | 17.40 | 17.41 | 2,392,222 | -0.09(-0.51%) |
Sep 21, 2023 | 17.80 | 17.97 | 17.42 | 17.50 | 3,125,871 | -0.49(-2.74%) |
Sep 20, 2023 | 18.29 | 18.31 | 17.98 | 17.99 | 2,004,575 | -0.12(-0.65%) |
Sep 19, 2023 | 17.87 | 18.20 | 17.80 | 18.11 | 1,845,665 | +0.09(+0.49%) |
Sep 18, 2023 | 17.90 | 18.09 | 17.67 | 18.02 | 1,672,340 | +0.15(+0.83%) |
Sep 15, 2023 | 18.05 | 18.16 | 17.76 | 17.87 | 3,274,488 | -0.14(-0.77%) |
Sep 14, 2023 | 17.95 | 18.18 | 17.90 | 18.01 | 1,571,062 | +0.08(+0.44%) |
Sep 13, 2023 | 18.25 | 18.25 | 17.93 | 17.93 | 2,055,569 | -0.18(-0.98%) |
Sep 12, 2023 | 17.87 | 18.17 | 17.76 | 18.11 | 2,931,382 | +0.26(+1.43%) |
Sep 11, 2023 | 17.93 | 18.09 | 17.77 | 17.85 | 2,862,265 | +0.04(+0.22%) |
Sep 08, 2023 | 17.73 | 17.93 | 17.69 | 17.81 | 3,876,440 | +0.05(+0.28%) |
Sep 07, 2023 | 18.16 | 18.16 | 17.72 | 17.77 | 2,009,031 | -0.26(-1.42%) |
Sep 06, 2023 | 17.97 | 18.26 | 17.92 | 18.02 | 4,965,183 | -0.08(-0.43%) |
Sep 05, 2023 | 18.22 | 18.45 | 18.01 | 18.10 | 2,639,202 | -0.44(-2.39%) |
Sep 01, 2023 | 18.85 | 18.97 | 18.45 | 18.54 | 3,194,828 | -0.33(-1.77%) |
Aug 31, 2023 | 19.15 | 19.37 | 18.33 | 18.88 | 11,558,760 | -0.30(-1.54%) |
Aug 30, 2023 | 18.85 | 19.27 | 18.55 | 19.17 | 5,264,240 | +0.40(+2.15%) |
Aug 29, 2023 | 18.62 | 18.89 | 18.42 | 18.77 | 1,648,504 | +0.16(+0.85%) |
Aug 28, 2023 | 18.83 | 18.84 | 18.57 | 18.61 | 1,432,419 | -0.09(-0.47%) |
Aug 25, 2023 | 19.09 | 19.09 | 18.66 | 18.70 | 1,956,923 | -0.27(-1.40%) |
Aug 24, 2023 | 18.91 | 18.98 | 18.66 | 18.97 | 2,160,493 | -0.07(-0.36%) |
Aug 23, 2023 | 18.89 | 19.21 | 18.85 | 19.04 | 2,345,378 | +0.22(+1.15%) |
Aug 22, 2023 | 19.07 | 19.22 | 18.70 | 18.82 | 2,611,437 | -0.14(-0.73%) |
Aug 21, 2023 | 19.07 | 19.18 | 18.74 | 18.96 | 3,967,890 | -0.28(-1.43%) |
Aug 18, 2023 | 19.05 | 19.43 | 18.95 | 19.23 | 2,940,412 | +0.05(+0.26%) |
Aug 17, 2023 | 18.53 | 19.31 | 18.38 | 19.18 | 4,194,077 | +0.84(+4.56%) |
Aug 16, 2023 | 18.47 | 18.57 | 18.04 | 18.35 | 3,345,366 | -0.16(-0.85%) |
Aug 15, 2023 | 18.63 | 18.75 | 18.41 | 18.50 | 2,091,966 | -0.21(-1.11%) |
Aug 14, 2023 | 19.00 | 19.05 | 18.46 | 18.71 | 3,249,840 | -0.30(-1.55%) |
Aug 11, 2023 | 19.43 | 19.77 | 18.91 | 19.01 | 3,548,182 | -0.84(-4.22%) |
Aug 10, 2023 | 20.32 | 20.33 | 19.79 | 19.84 | 1,723,969 | -0.38(-1.90%) |
Aug 09, 2023 | 19.77 | 20.29 | 19.65 | 20.23 | 905,766 | +0.56(+2.85%) |
Aug 08, 2023 | 19.74 | 19.78 | 19.20 | 19.67 | 1,782,650 | -0.10(-0.50%) |
Aug 07, 2023 | 19.54 | 19.83 | 19.33 | 19.76 | 1,703,303 | +0.16(+0.80%) |
Aug 04, 2023 | 19.39 | 19.70 | 19.39 | 19.61 | 2,209,813 | +0.29(+1.48%) |
Aug 03, 2023 | 19.39 | 19.54 | 19.14 | 19.32 | 1,796,675 | -0.23(-1.16%) |
Aug 02, 2023 | 19.97 | 20.05 | 19.50 | 19.55 | 1,780,016 | -0.54(-2.70%) |
Aug 01, 2023 | 20.67 | 20.67 | 20.06 | 20.09 | 1,822,777 | -0.51(-2.49%) |
Jul 31, 2023 | 21.10 | 21.18 | 20.54 | 20.60 | 1,536,997 | -0.52(-2.47%) |
Jul 28, 2023 | 21.00 | 21.28 | 21.00 | 21.12 | 789,881 | +0.36(+1.75%) |
Jul 27, 2023 | 20.72 | 21.02 | 20.68 | 20.76 | 912,462 | +0.08(+0.38%) |
Jul 26, 2023 | 20.67 | 20.71 | 20.44 | 20.68 | 721,460 | +0.08(+0.38%) |
Jul 25, 2023 | 20.68 | 20.74 | 20.52 | 20.60 | 617,433 | -0.06(-0.29%) |
Jul 24, 2023 | 20.39 | 20.76 | 20.33 | 20.66 | 4,117,433 | +0.36(+1.80%) |
Jul 21, 2023 | 20.43 | 20.43 | 20.26 | 20.30 | 711,185 | -0.07(-0.34%) |
Jul 20, 2023 | 20.71 | 20.74 | 20.25 | 20.37 | 874,804 | -0.32(-1.52%) |
Jul 19, 2023 | 20.98 | 21.02 | 20.65 | 20.68 | 699,181 | -0.15(-0.71%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.79 | 20.83 | 1,122,723 | -0.12(-0.56%) |
Jul 17, 2023 | 21.04 | 21.04 | 20.64 | 20.95 | 1,168,939 | -0.18(-0.84%) |
Jul 14, 2023 | 21.46 | 21.48 | 21.06 | 21.12 | 1,639,674 | -0.30(-1.38%) |
Jul 13, 2023 | 21.11 | 21.43 | 21.11 | 21.42 | 1,414,195 | +0.26(+1.22%) |
Jul 12, 2023 | 21.24 | 21.65 | 20.81 | 21.16 | 1,827,205 | -0.22(-1.05%) |
Jul 11, 2023 | 20.80 | 21.45 | 20.72 | 21.38 | 3,527,847 | +0.59(+2.85%) |
Jul 10, 2023 | 20.96 | 21.01 | 20.76 | 20.79 | 2,053,502 | -0.20(-0.97%) |
Jul 07, 2023 | 20.79 | 21.15 | 20.78 | 20.99 | 772,594 | +0.17(+0.79%) |
Jul 06, 2023 | 20.95 | 21.06 | 20.67 | 20.83 | 699,042 | -0.29(-1.38%) |
Jul 05, 2023 | 21.04 | 21.25 | 21.04 | 21.12 | 578,619 | -0.05(-0.23%) |