Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.67 | 14.81 | 14.44 | 14.50 | 1,937,137 | +0.00(+0.00%) |
Sep 28, 2023 | 14.53 | 14.58 | 14.32 | 14.50 | 3,255,312 | +0.03(+0.21%) |
Sep 27, 2023 | 14.63 | 14.72 | 14.43 | 14.47 | 2,810,788 | -0.09(-0.61%) |
Sep 26, 2023 | 14.67 | 14.72 | 14.55 | 14.56 | 3,084,913 | -0.30(-2.00%) |
Sep 25, 2023 | 14.78 | 14.88 | 14.80 | 14.86 | 2,262,337 | -0.11(-0.73%) |
Sep 22, 2023 | 15.17 | 15.18 | 14.97 | 14.97 | 1,937,987 | -0.13(-0.85%) |
Sep 21, 2023 | 15.21 | 15.23 | 15.09 | 15.10 | 2,053,297 | -0.30(-1.93%) |
Sep 20, 2023 | 15.51 | 15.62 | 15.38 | 15.40 | 1,980,392 | +0.03(+0.19%) |
Sep 19, 2023 | 15.33 | 15.51 | 15.33 | 15.37 | 1,572,930 | +0.06(+0.39%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.29 | 15.31 | 1,645,067 | -0.22(-1.41%) |
Sep 15, 2023 | 15.65 | 15.73 | 15.49 | 15.53 | 1,617,590 | -0.22(-1.39%) |
Sep 14, 2023 | 15.51 | 15.74 | 15.51 | 15.74 | 2,346,233 | +0.38(+2.45%) |
Sep 13, 2023 | 15.48 | 15.56 | 15.34 | 15.37 | 1,792,443 | -0.14(-0.90%) |
Sep 12, 2023 | 15.29 | 15.53 | 15.28 | 15.51 | 1,969,927 | +0.10(+0.64%) |
Sep 11, 2023 | 15.40 | 15.49 | 15.35 | 15.41 | 2,139,302 | +0.08(+0.52%) |
Sep 08, 2023 | 15.33 | 15.38 | 15.27 | 15.33 | 1,982,621 | +0.01(+0.06%) |
Sep 07, 2023 | 15.28 | 15.34 | 15.13 | 15.32 | 3,543,579 | -0.11(-0.71%) |
Sep 06, 2023 | 15.67 | 15.68 | 15.38 | 15.43 | 2,749,682 | -0.27(-1.71%) |
Sep 05, 2023 | 15.80 | 15.85 | 15.69 | 15.69 | 2,156,900 | -0.25(-1.56%) |
Sep 01, 2023 | 16.09 | 16.19 | 15.89 | 15.94 | 1,873,087 | -0.01(-0.06%) |
Aug 31, 2023 | 16.00 | 16.10 | 15.93 | 15.95 | 2,038,742 | -0.10(-0.62%) |
Aug 30, 2023 | 16.19 | 16.19 | 16.02 | 16.05 | 2,346,595 | -0.36(-2.18%) |
Aug 29, 2023 | 15.98 | 16.41 | 15.97 | 16.41 | 2,481,017 | +0.45(+2.80%) |
Aug 28, 2023 | 15.99 | 16.05 | 15.90 | 15.96 | 1,318,800 | +0.05(+0.31%) |
Aug 25, 2023 | 15.81 | 15.95 | 15.77 | 15.91 | 1,535,304 | +0.18(+1.14%) |
Aug 24, 2023 | 16.04 | 16.06 | 15.73 | 15.73 | 2,158,407 | -0.28(-1.73%) |
Aug 23, 2023 | 15.87 | 16.04 | 15.81 | 16.01 | 1,802,699 | +0.26(+1.64%) |
Aug 22, 2023 | 15.88 | 15.89 | 15.66 | 15.75 | 2,267,722 | -0.05(-0.31%) |
Aug 21, 2023 | 15.83 | 15.86 | 15.70 | 15.80 | 2,498,603 | -0.03(-0.19%) |
Aug 18, 2023 | 15.70 | 15.89 | 15.67 | 15.83 | 3,446,352 | -0.01(-0.06%) |
Aug 17, 2023 | 16.09 | 16.09 | 15.83 | 15.84 | 2,618,408 | -0.20(-1.24%) |
Aug 16, 2023 | 16.17 | 16.26 | 16.02 | 16.04 | 2,606,679 | -0.18(-1.10%) |
Aug 15, 2023 | 16.58 | 16.60 | 16.22 | 16.22 | 3,556,774 | -0.50(-2.97%) |
Aug 14, 2023 | 16.68 | 16.74 | 16.41 | 16.72 | 3,004,754 | -0.01(-0.06%) |
Aug 11, 2023 | 16.75 | 16.75 | 16.63 | 16.73 | 2,310,371 | -0.08(-0.47%) |
Aug 10, 2023 | 17.00 | 17.13 | 16.78 | 16.81 | 2,535,552 | -0.22(-1.28%) |
Aug 09, 2023 | 16.97 | 17.12 | 16.91 | 17.02 | 2,714,211 | +0.17(+1.00%) |
Aug 08, 2023 | 16.77 | 16.87 | 16.68 | 16.86 | 2,798,053 | -0.02(-0.12%) |
Aug 07, 2023 | 17.06 | 17.06 | 16.79 | 16.88 | 2,528,957 | -0.09(-0.53%) |
Aug 04, 2023 | 17.22 | 17.29 | 16.94 | 16.96 | 2,013,685 | -0.13(-0.75%) |
Aug 03, 2023 | 17.26 | 17.32 | 17.07 | 17.09 | 2,417,003 | -0.05(-0.29%) |
Aug 02, 2023 | 17.54 | 17.54 | 17.09 | 17.14 | 4,641,877 | -0.73(-4.11%) |
Aug 01, 2023 | 18.01 | 18.08 | 17.87 | 17.88 | 1,519,931 | -0.26(-1.42%) |
Jul 31, 2023 | 18.16 | 18.33 | 18.07 | 18.14 | 2,010,428 | +0.10(+0.55%) |
Jul 28, 2023 | 18.16 | 18.17 | 17.80 | 18.04 | 3,863,301 | -0.02(-0.11%) |
Jul 27, 2023 | 18.46 | 18.46 | 17.98 | 18.06 | 2,908,347 | -0.44(-2.36%) |
Jul 26, 2023 | 18.28 | 18.57 | 18.25 | 18.49 | 1,871,881 | -0.09(-0.48%) |
Jul 25, 2023 | 18.63 | 18.69 | 18.56 | 18.58 | 1,436,240 | +0.01(+0.05%) |
Jul 24, 2023 | 18.63 | 18.67 | 18.48 | 18.57 | 1,897,570 | -0.02(-0.11%) |
Jul 21, 2023 | 18.69 | 18.70 | 18.49 | 18.59 | 3,049,844 | +0.01(+0.05%) |
Jul 20, 2023 | 18.74 | 18.74 | 18.50 | 18.58 | 2,948,579 | -0.25(-1.32%) |
Jul 19, 2023 | 18.89 | 18.99 | 18.76 | 18.83 | 2,302,077 | +0.06(+0.32%) |
Jul 18, 2023 | 18.96 | 19.06 | 18.73 | 18.77 | 2,802,302 | -0.12(-0.63%) |
Jul 17, 2023 | 18.49 | 18.98 | 18.38 | 18.89 | 2,845,777 | +0.42(+2.26%) |
Jul 14, 2023 | 18.67 | 18.78 | 18.43 | 18.47 | 2,385,110 | -0.27(-1.43%) |
Jul 13, 2023 | 18.69 | 18.78 | 18.61 | 18.74 | 1,957,419 | +0.26(+1.40%) |
Jul 12, 2023 | 18.40 | 18.51 | 18.30 | 18.48 | 6,567,182 | +0.41(+2.25%) |
Jul 11, 2023 | 18.03 | 18.10 | 17.91 | 18.08 | 2,892,445 | +0.07(+0.39%) |
Jul 10, 2023 | 17.89 | 18.04 | 17.68 | 18.01 | 2,130,221 | +0.24(+1.34%) |
Jul 07, 2023 | 17.65 | 17.91 | 17.59 | 17.77 | 2,716,018 | +0.21(+1.19%) |
Jul 06, 2023 | 17.80 | 17.80 | 17.48 | 17.56 | 3,463,599 | -0.41(-2.26%) |
Jul 05, 2023 | 18.18 | 18.18 | 17.93 | 17.97 | 2,805,367 | -0.29(-1.58%) |