Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.21 | 14.21 | 13.78 | 13.93 | 17,088,776 | -0.01(-0.07%) |
Sep 28, 2023 | 14.09 | 14.14 | 13.85 | 13.93 | 22,740,216 | -0.08(-0.55%) |
Sep 27, 2023 | 14.48 | 14.51 | 13.89 | 14.01 | 31,391,210 | -0.55(-3.75%) |
Sep 26, 2023 | 14.80 | 14.85 | 14.53 | 14.56 | 15,417,861 | -0.33(-2.19%) |
Sep 25, 2023 | 15.07 | 14.94 | 14.84 | 14.88 | 13,795,178 | -0.23(-1.52%) |
Sep 22, 2023 | 15.48 | 15.52 | 15.11 | 15.11 | 14,577,383 | -0.23(-1.50%) |
Sep 21, 2023 | 15.41 | 15.52 | 15.27 | 15.34 | 12,104,816 | -0.37(-2.37%) |
Sep 20, 2023 | 15.68 | 16.09 | 15.67 | 15.71 | 22,424,046 | +0.09(+0.55%) |
Sep 19, 2023 | 16.00 | 16.03 | 15.49 | 15.63 | 15,650,297 | -0.33(-2.10%) |
Sep 18, 2023 | 15.99 | 16.07 | 15.85 | 15.96 | 9,892,414 | +0.04(+0.24%) |
Sep 15, 2023 | 15.70 | 15.97 | 15.68 | 15.93 | 18,698,236 | +0.30(+1.90%) |
Sep 14, 2023 | 15.49 | 15.72 | 15.48 | 15.63 | 13,432,260 | +0.20(+1.30%) |
Sep 13, 2023 | 15.36 | 15.45 | 15.27 | 15.43 | 10,372,370 | +0.07(+0.44%) |
Sep 12, 2023 | 15.23 | 15.49 | 15.22 | 15.36 | 7,808,008 | -0.02(-0.12%) |
Sep 11, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 8,862,422 | +0.28(+1.84%) |
Sep 08, 2023 | 15.14 | 15.31 | 15.07 | 15.10 | 8,637,644 | -0.01(-0.06%) |
Sep 07, 2023 | 15.11 | 15.17 | 15.05 | 15.11 | 9,048,105 | -0.05(-0.32%) |
Sep 06, 2023 | 15.16 | 15.32 | 15.07 | 15.16 | 9,672,603 | -0.08(-0.50%) |
Sep 05, 2023 | 15.32 | 15.46 | 15.17 | 15.24 | 10,963,988 | -0.19(-1.24%) |
Sep 01, 2023 | 15.71 | 15.74 | 15.41 | 15.43 | 12,585,137 | -0.09(-0.55%) |
Aug 31, 2023 | 15.62 | 15.68 | 15.42 | 15.51 | 7,978,436 | -0.13(-0.86%) |
Aug 30, 2023 | 15.71 | 15.80 | 15.55 | 15.65 | 10,770,865 | +0.23(+1.52%) |
Aug 29, 2023 | 15.23 | 15.51 | 15.20 | 15.41 | 15,958,154 | +0.14(+0.93%) |
Aug 28, 2023 | 15.06 | 15.30 | 15.02 | 15.27 | 11,678,433 | +0.26(+1.76%) |
Aug 25, 2023 | 15.05 | 15.12 | 14.70 | 15.01 | 17,423,008 | -0.06(-0.38%) |
Aug 24, 2023 | 15.09 | 15.18 | 14.88 | 15.06 | 12,168,628 | -0.13(-0.87%) |
Aug 23, 2023 | 15.09 | 15.39 | 15.05 | 15.20 | 22,422,444 | +0.25(+1.70%) |
Aug 22, 2023 | 14.85 | 14.97 | 14.70 | 14.94 | 13,527,242 | +0.12(+0.83%) |
Aug 21, 2023 | 14.79 | 14.85 | 14.59 | 14.82 | 12,835,632 | +0.09(+0.64%) |
Aug 18, 2023 | 14.70 | 14.77 | 14.60 | 14.72 | 14,369,271 | -0.05(-0.32%) |
Aug 17, 2023 | 14.93 | 14.98 | 14.62 | 14.77 | 13,792,501 | -0.10(-0.70%) |
Aug 16, 2023 | 15.15 | 15.17 | 14.85 | 14.88 | 14,919,462 | -0.24(-1.56%) |
Aug 15, 2023 | 15.64 | 15.67 | 15.05 | 15.11 | 19,204,790 | -0.61(-3.90%) |
Aug 14, 2023 | 15.77 | 15.83 | 15.62 | 15.72 | 11,739,814 | -0.23(-1.42%) |
Aug 11, 2023 | 15.65 | 15.95 | 15.62 | 15.95 | 9,824,659 | +0.24(+1.50%) |
Aug 10, 2023 | 15.67 | 15.89 | 15.57 | 15.71 | 12,704,951 | +0.17(+1.09%) |
Aug 09, 2023 | 15.62 | 15.65 | 15.43 | 15.54 | 12,172,514 | +0.03(+0.18%) |
Aug 08, 2023 | 15.32 | 15.54 | 15.06 | 15.52 | 12,827,212 | -0.05(-0.30%) |
Aug 07, 2023 | 15.53 | 15.65 | 15.44 | 15.56 | 10,705,819 | +0.01(+0.06%) |
Aug 04, 2023 | 15.57 | 15.63 | 15.39 | 15.55 | 16,842,340 | +0.17(+1.10%) |
Aug 03, 2023 | 15.61 | 15.71 | 15.35 | 15.38 | 19,046,294 | -0.22(-1.39%) |
Aug 02, 2023 | 16.01 | 16.04 | 15.57 | 15.60 | 16,605,140 | -0.46(-2.88%) |
Aug 01, 2023 | 16.01 | 16.12 | 15.88 | 16.06 | 14,740,207 | -0.25(-1.50%) |
Jul 31, 2023 | 16.16 | 16.46 | 16.10 | 16.31 | 11,273,798 | +0.29(+1.83%) |
Jul 28, 2023 | 15.98 | 16.11 | 15.91 | 16.02 | 11,919,276 | +0.19(+1.19%) |
Jul 27, 2023 | 16.10 | 16.10 | 15.81 | 15.83 | 16,429,601 | -0.44(-2.72%) |
Jul 26, 2023 | 16.51 | 16.52 | 16.11 | 16.27 | 15,365,029 | -0.26(-1.60%) |
Jul 25, 2023 | 16.41 | 16.59 | 16.34 | 16.54 | 12,003,946 | +0.14(+0.86%) |
Jul 24, 2023 | 16.39 | 16.45 | 16.27 | 16.39 | 7,738,246 | -0.02(-0.12%) |
Jul 21, 2023 | 16.21 | 16.42 | 16.18 | 16.41 | 10,088,772 | +0.11(+0.69%) |
Jul 20, 2023 | 16.60 | 16.61 | 16.28 | 16.30 | 12,708,532 | -0.35(-2.10%) |
Jul 19, 2023 | 16.62 | 16.75 | 16.58 | 16.65 | 11,148,160 | +0.00(+0.00%) |
Jul 18, 2023 | 16.51 | 16.88 | 16.41 | 16.65 | 15,324,032 | +0.27(+1.67%) |
Jul 17, 2023 | 16.32 | 16.48 | 16.18 | 16.38 | 9,372,520 | +0.01(+0.06%) |
Jul 14, 2023 | 16.54 | 16.70 | 16.36 | 16.37 | 16,114,443 | -0.24(-1.42%) |
Jul 13, 2023 | 16.63 | 16.69 | 16.49 | 16.60 | 18,844,770 | +0.11(+0.69%) |
Jul 12, 2023 | 16.03 | 16.54 | 15.99 | 16.49 | 20,895,868 | +0.73(+4.61%) |
Jul 11, 2023 | 15.68 | 15.79 | 15.59 | 15.76 | 12,509,502 | +0.17(+1.09%) |
Jul 10, 2023 | 15.35 | 15.61 | 15.31 | 15.59 | 17,300,870 | +0.18(+1.16%) |
Jul 07, 2023 | 15.44 | 15.62 | 15.37 | 15.41 | 10,239,139 | +0.11(+0.74%) |
Jul 06, 2023 | 15.61 | 15.66 | 15.25 | 15.30 | 18,135,524 | -0.45(-2.87%) |
Jul 05, 2023 | 16.14 | 16.14 | 15.73 | 15.75 | 15,278,203 | -0.37(-2.28%) |