Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.66 | 16.74 | 16.38 | 16.39 | 2,483,522 | -0.25(-1.48%) |
Sep 28, 2023 | 16.46 | 16.74 | 16.46 | 16.64 | 1,226,568 | +0.21(+1.26%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.33 | 16.43 | 1,260,943 | -0.04(-0.24%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.45 | 16.47 | 1,142,034 | -0.19(-1.12%) |
Sep 25, 2023 | 16.53 | 16.75 | 16.64 | 16.66 | 1,062,655 | +0.05(+0.30%) |
Sep 22, 2023 | 16.65 | 16.80 | 16.57 | 16.61 | 1,285,240 | -0.04(-0.24%) |
Sep 21, 2023 | 16.84 | 16.87 | 16.65 | 16.65 | 1,822,916 | -0.25(-1.45%) |
Sep 20, 2023 | 17.13 | 17.13 | 16.87 | 16.89 | 1,644,289 | -0.10(-0.58%) |
Sep 19, 2023 | 17.21 | 17.26 | 16.94 | 16.99 | 1,520,781 | -0.18(-1.03%) |
Sep 18, 2023 | 17.05 | 17.24 | 16.97 | 17.17 | 1,227,399 | +0.20(+1.16%) |
Sep 15, 2023 | 16.82 | 16.98 | 16.79 | 16.97 | 6,186,872 | +0.06(+0.35%) |
Sep 14, 2023 | 16.89 | 17.01 | 16.83 | 16.91 | 1,658,993 | +0.10(+0.58%) |
Sep 13, 2023 | 17.19 | 17.24 | 16.71 | 16.81 | 1,462,974 | -0.33(-1.95%) |
Sep 12, 2023 | 16.97 | 17.16 | 16.94 | 17.15 | 1,768,940 | +0.20(+1.16%) |
Sep 11, 2023 | 17.09 | 17.15 | 16.89 | 16.95 | 1,351,894 | -0.12(-0.69%) |
Sep 08, 2023 | 16.93 | 17.16 | 16.87 | 17.07 | 1,024,679 | +0.14(+0.81%) |
Sep 07, 2023 | 16.96 | 17.10 | 16.89 | 16.93 | 1,733,785 | +0.02(+0.12%) |
Sep 06, 2023 | 16.95 | 17.04 | 16.82 | 16.91 | 1,104,834 | -0.03(-0.17%) |
Sep 05, 2023 | 17.33 | 17.35 | 16.81 | 16.94 | 2,535,281 | -0.51(-2.93%) |
Sep 01, 2023 | 17.32 | 17.56 | 17.32 | 17.45 | 1,051,817 | +0.19(+1.08%) |
Aug 31, 2023 | 17.27 | 17.34 | 17.18 | 17.27 | 1,476,629 | +0.08(+0.46%) |
Aug 30, 2023 | 17.15 | 17.29 | 17.14 | 17.19 | 1,532,726 | +0.04(+0.23%) |
Aug 29, 2023 | 16.98 | 17.15 | 16.93 | 17.15 | 863,518 | +0.10(+0.58%) |
Aug 28, 2023 | 17.04 | 17.19 | 17.00 | 17.05 | 1,575,329 | +0.03(+0.17%) |
Aug 25, 2023 | 16.91 | 17.16 | 16.82 | 17.02 | 1,657,613 | +0.16(+0.93%) |
Aug 24, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 1,599,759 | +0.18(+1.06%) |
Aug 23, 2023 | 16.58 | 16.71 | 16.52 | 16.69 | 2,153,867 | +0.14(+0.83%) |
Aug 22, 2023 | 16.70 | 16.80 | 16.54 | 16.55 | 1,533,225 | -0.15(-0.88%) |
Aug 21, 2023 | 16.92 | 17.01 | 16.68 | 16.70 | 2,869,475 | -0.22(-1.28%) |
Aug 18, 2023 | 16.79 | 16.98 | 16.78 | 16.91 | 3,946,680 | +0.00(+0.00%) |
Aug 17, 2023 | 17.09 | 17.19 | 16.89 | 16.91 | 1,042,295 | -0.17(-0.98%) |
Aug 16, 2023 | 17.32 | 17.47 | 17.07 | 17.08 | 1,335,838 | -0.28(-1.64%) |
Aug 15, 2023 | 17.55 | 17.55 | 17.35 | 17.36 | 1,114,408 | -0.28(-1.61%) |
Aug 14, 2023 | 17.57 | 17.67 | 17.48 | 17.65 | 1,362,832 | +0.08(+0.45%) |
Aug 11, 2023 | 17.45 | 17.63 | 17.42 | 17.57 | 1,231,666 | +0.08(+0.45%) |
Aug 10, 2023 | 17.88 | 17.92 | 17.43 | 17.49 | 1,497,917 | -0.25(-1.38%) |
Aug 09, 2023 | 17.62 | 17.86 | 17.56 | 17.74 | 1,883,701 | +0.12(+0.70%) |
Aug 08, 2023 | 17.47 | 17.71 | 17.41 | 17.61 | 2,205,843 | -0.03(-0.17%) |
Aug 07, 2023 | 17.61 | 17.81 | 17.53 | 17.64 | 2,175,829 | +0.10(+0.56%) |
Aug 04, 2023 | 17.17 | 17.70 | 17.16 | 17.55 | 2,301,119 | +0.32(+1.87%) |
Aug 03, 2023 | 16.85 | 17.45 | 16.80 | 17.22 | 3,760,353 | +0.73(+4.44%) |
Aug 02, 2023 | 16.27 | 16.65 | 16.25 | 16.49 | 2,581,527 | +0.14(+0.84%) |
Aug 01, 2023 | 16.29 | 16.38 | 16.23 | 16.36 | 1,277,225 | +0.02(+0.12%) |
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |