Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.17 | 17.29 | 16.77 | 16.88 | 5,145,113 | -0.04(-0.23%) |
Sep 28, 2023 | 16.88 | 17.09 | 16.83 | 16.92 | 4,672,776 | +0.13(+0.80%) |
Sep 27, 2023 | 16.79 | 17.02 | 16.72 | 16.79 | 7,147,645 | +0.05(+0.29%) |
Sep 26, 2023 | 16.84 | 16.92 | 16.61 | 16.74 | 4,940,375 | -0.24(-1.41%) |
Sep 25, 2023 | 16.89 | 17.04 | 16.91 | 16.98 | 3,455,058 | +0.00(+0.00%) |
Sep 22, 2023 | 17.25 | 17.35 | 16.96 | 16.98 | 4,222,023 | -0.27(-1.56%) |
Sep 21, 2023 | 17.59 | 17.60 | 17.22 | 17.25 | 3,687,606 | -0.46(-2.60%) |
Sep 20, 2023 | 17.94 | 18.03 | 17.69 | 17.71 | 4,601,368 | -0.04(-0.22%) |
Sep 19, 2023 | 17.87 | 17.98 | 17.74 | 17.75 | 3,778,708 | -0.12(-0.64%) |
Sep 18, 2023 | 18.17 | 18.21 | 17.82 | 17.86 | 5,220,550 | -0.26(-1.43%) |
Sep 15, 2023 | 18.29 | 18.33 | 18.08 | 18.12 | 7,525,600 | -0.17(-0.94%) |
Sep 14, 2023 | 18.00 | 18.41 | 17.95 | 18.29 | 4,271,283 | +0.47(+2.64%) |
Sep 13, 2023 | 18.10 | 18.13 | 17.73 | 17.82 | 4,346,163 | -0.18(-1.01%) |
Sep 12, 2023 | 17.80 | 18.06 | 17.73 | 18.01 | 4,078,604 | +0.18(+1.02%) |
Sep 11, 2023 | 17.98 | 17.98 | 17.69 | 17.82 | 4,485,365 | -0.01(-0.05%) |
Sep 08, 2023 | 17.81 | 17.94 | 17.73 | 17.83 | 6,222,495 | +0.02(+0.11%) |
Sep 07, 2023 | 17.87 | 17.96 | 17.68 | 17.81 | 5,208,014 | -0.06(-0.32%) |
Sep 06, 2023 | 17.58 | 17.89 | 17.53 | 17.87 | 5,807,153 | +0.31(+1.75%) |
Sep 05, 2023 | 17.86 | 17.88 | 17.53 | 17.57 | 6,716,384 | -0.33(-1.85%) |
Sep 01, 2023 | 18.08 | 18.11 | 17.87 | 17.90 | 5,703,167 | -0.06(-0.32%) |
Aug 31, 2023 | 17.99 | 18.09 | 17.84 | 17.95 | 6,575,036 | -0.05(-0.26%) |
Aug 30, 2023 | 17.90 | 18.02 | 17.77 | 18.00 | 5,879,296 | +0.13(+0.74%) |
Aug 29, 2023 | 17.90 | 17.95 | 17.69 | 17.87 | 7,754,972 | +0.08(+0.43%) |
Aug 28, 2023 | 17.52 | 18.16 | 17.47 | 17.79 | 14,112,098 | +0.02(+0.11%) |
Aug 25, 2023 | 17.81 | 17.97 | 17.74 | 17.77 | 4,363,462 | +0.03(+0.16%) |
Aug 24, 2023 | 17.80 | 18.10 | 17.74 | 17.75 | 4,602,489 | -0.17(-0.95%) |
Aug 23, 2023 | 17.66 | 17.93 | 17.57 | 17.92 | 2,346,405 | +0.30(+1.72%) |
Aug 22, 2023 | 17.87 | 17.93 | 17.57 | 17.61 | 3,758,057 | -0.17(-0.96%) |
Aug 21, 2023 | 18.04 | 18.07 | 17.61 | 17.78 | 2,462,299 | -0.31(-1.73%) |
Aug 18, 2023 | 17.75 | 18.18 | 17.75 | 18.10 | 3,910,013 | +0.13(+0.74%) |
Aug 17, 2023 | 18.26 | 18.36 | 17.95 | 17.96 | 3,614,499 | -0.27(-1.46%) |
Aug 16, 2023 | 18.75 | 18.78 | 18.22 | 18.23 | 4,726,425 | -0.55(-2.93%) |
Aug 15, 2023 | 19.00 | 19.00 | 18.71 | 18.78 | 2,870,005 | -0.38(-1.98%) |
Aug 14, 2023 | 19.26 | 19.36 | 19.06 | 19.16 | 2,933,346 | -0.15(-0.79%) |
Aug 11, 2023 | 19.20 | 19.33 | 19.18 | 19.31 | 3,478,206 | +0.01(+0.05%) |
Aug 10, 2023 | 19.42 | 19.62 | 19.23 | 19.30 | 4,731,732 | -0.02(-0.10%) |
Aug 09, 2023 | 18.87 | 19.47 | 18.77 | 19.32 | 4,216,862 | +0.38(+2.00%) |
Aug 08, 2023 | 18.87 | 19.04 | 18.78 | 18.94 | 2,472,841 | -0.14(-0.75%) |
Aug 07, 2023 | 19.00 | 19.17 | 18.94 | 19.08 | 2,433,763 | +0.12(+0.65%) |
Aug 04, 2023 | 19.03 | 19.34 | 18.84 | 18.96 | 3,737,074 | -0.08(-0.40%) |
Aug 03, 2023 | 19.04 | 19.11 | 18.73 | 19.03 | 7,447,388 | -0.11(-0.59%) |
Aug 02, 2023 | 18.97 | 19.18 | 18.84 | 19.15 | 3,356,666 | +0.03(+0.15%) |
Aug 01, 2023 | 19.21 | 19.25 | 18.90 | 19.12 | 4,562,264 | -0.09(-0.44%) |
Jul 31, 2023 | 19.15 | 19.36 | 19.04 | 19.20 | 11,964,969 | +0.08(+0.40%) |
Jul 28, 2023 | 19.33 | 19.35 | 19.02 | 19.13 | 3,843,449 | +0.01(+0.05%) |
Jul 27, 2023 | 19.95 | 19.95 | 19.06 | 19.12 | 4,647,456 | -0.53(-2.70%) |
Jul 26, 2023 | 19.51 | 19.70 | 19.46 | 19.65 | 7,754,629 | +0.12(+0.63%) |
Jul 25, 2023 | 19.84 | 19.90 | 19.49 | 19.53 | 4,544,240 | -0.34(-1.72%) |
Jul 24, 2023 | 19.89 | 19.99 | 19.73 | 19.87 | 3,926,252 | +0.04(+0.19%) |
Jul 21, 2023 | 19.88 | 20.01 | 19.68 | 19.83 | 4,039,941 | +0.05(+0.24%) |
Jul 20, 2023 | 19.84 | 19.86 | 19.54 | 19.78 | 4,126,085 | +0.01(+0.05%) |
Jul 19, 2023 | 19.57 | 19.89 | 19.53 | 19.77 | 5,424,061 | +0.33(+1.71%) |
Jul 18, 2023 | 19.57 | 19.60 | 19.22 | 19.44 | 6,343,921 | -0.12(-0.63%) |
Jul 17, 2023 | 19.38 | 19.60 | 19.30 | 19.57 | 2,816,667 | +0.12(+0.63%) |
Jul 14, 2023 | 19.55 | 19.56 | 19.32 | 19.44 | 2,201,060 | -0.15(-0.77%) |
Jul 13, 2023 | 19.39 | 19.60 | 19.29 | 19.59 | 3,586,085 | +0.21(+1.08%) |
Jul 12, 2023 | 19.44 | 19.54 | 19.32 | 19.39 | 5,476,037 | +0.16(+0.84%) |
Jul 11, 2023 | 18.88 | 19.25 | 18.81 | 19.22 | 2,789,978 | +0.46(+2.48%) |
Jul 10, 2023 | 18.84 | 18.93 | 18.72 | 18.76 | 4,395,997 | -0.10(-0.55%) |
Jul 07, 2023 | 19.06 | 19.22 | 18.84 | 18.86 | 4,027,315 | -0.31(-1.63%) |
Jul 06, 2023 | 18.87 | 19.20 | 18.67 | 19.18 | 3,370,760 | +0.03(+0.15%) |
Jul 05, 2023 | 18.95 | 19.29 | 18.75 | 19.15 | 4,618,143 | +0.08(+0.40%) |