Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.67 | 15.72 | 15.20 | 15.50 | 667,450 | -0.02(-0.13%) |
Sep 28, 2023 | 15.68 | 16.17 | 15.47 | 15.52 | 613,468 | -0.71(-4.37%) |
Sep 27, 2023 | 15.75 | 16.41 | 15.42 | 16.23 | 1,163,654 | +0.79(+5.12%) |
Sep 26, 2023 | 16.31 | 16.57 | 15.33 | 15.44 | 753,066 | -0.92(-5.62%) |
Sep 25, 2023 | 16.03 | 16.55 | 16.31 | 16.36 | 637,486 | +0.25(+1.55%) |
Sep 22, 2023 | 16.53 | 16.69 | 15.90 | 16.11 | 729,626 | -0.37(-2.25%) |
Sep 21, 2023 | 16.54 | 16.87 | 16.24 | 16.48 | 660,473 | -0.25(-1.49%) |
Sep 20, 2023 | 17.48 | 17.89 | 16.66 | 16.73 | 1,015,613 | -0.59(-3.41%) |
Sep 19, 2023 | 17.35 | 17.82 | 16.82 | 17.32 | 1,004,647 | -0.02(-0.12%) |
Sep 18, 2023 | 17.86 | 18.13 | 17.20 | 17.34 | 1,160,666 | -0.71(-3.93%) |
Sep 15, 2023 | 18.74 | 18.90 | 17.81 | 18.05 | 1,158,473 | -0.70(-3.73%) |
Sep 14, 2023 | 18.29 | 18.96 | 17.94 | 18.75 | 614,258 | +0.49(+2.68%) |
Sep 13, 2023 | 19.12 | 19.17 | 18.20 | 18.26 | 896,177 | -0.96(-4.99%) |
Sep 12, 2023 | 18.93 | 19.31 | 18.62 | 19.22 | 475,229 | -0.03(-0.16%) |
Sep 11, 2023 | 19.03 | 19.30 | 18.79 | 19.25 | 586,755 | +0.33(+1.74%) |
Sep 08, 2023 | 19.19 | 19.83 | 18.87 | 18.92 | 706,768 | -0.32(-1.66%) |
Sep 07, 2023 | 19.01 | 20.20 | 18.59 | 19.24 | 1,456,650 | +0.17(+0.89%) |
Sep 06, 2023 | 23.74 | 23.74 | 18.94 | 19.07 | 2,325,634 | -3.46(-15.36%) |
Sep 05, 2023 | 21.85 | 22.89 | 21.78 | 22.53 | 742,509 | +0.25(+1.12%) |
Sep 01, 2023 | 21.62 | 22.30 | 21.62 | 22.28 | 624,103 | +0.62(+2.86%) |
Aug 31, 2023 | 20.91 | 22.00 | 20.76 | 21.66 | 721,993 | +0.81(+3.88%) |
Aug 30, 2023 | 20.65 | 21.12 | 20.65 | 20.85 | 618,875 | +0.16(+0.77%) |
Aug 29, 2023 | 20.25 | 20.93 | 20.25 | 20.69 | 975,752 | +0.25(+1.22%) |
Aug 28, 2023 | 20.57 | 20.96 | 20.32 | 20.44 | 462,966 | -0.12(-0.58%) |
Aug 25, 2023 | 20.14 | 20.78 | 20.14 | 20.56 | 884,615 | +0.45(+2.24%) |
Aug 24, 2023 | 21.83 | 21.86 | 20.11 | 20.11 | 674,669 | -1.87(-8.51%) |
Aug 23, 2023 | 21.61 | 22.10 | 21.11 | 21.98 | 378,699 | +0.37(+1.71%) |
Aug 22, 2023 | 21.84 | 22.38 | 21.51 | 21.61 | 403,638 | +0.13(+0.61%) |
Aug 21, 2023 | 21.64 | 22.03 | 21.24 | 21.48 | 574,338 | -0.33(-1.51%) |
Aug 18, 2023 | 21.61 | 22.11 | 21.36 | 21.81 | 626,061 | -0.06(-0.27%) |
Aug 17, 2023 | 22.55 | 22.89 | 21.78 | 21.87 | 513,051 | -0.57(-2.54%) |
Aug 16, 2023 | 23.87 | 23.93 | 22.42 | 22.44 | 511,432 | -0.35(-1.54%) |
Aug 15, 2023 | 22.39 | 23.11 | 22.30 | 22.79 | 749,287 | +0.59(+2.66%) |
Aug 14, 2023 | 22.75 | 22.75 | 21.63 | 22.20 | 922,043 | +1.01(+4.77%) |
Aug 11, 2023 | 21.75 | 22.00 | 21.10 | 21.19 | 792,599 | -0.56(-2.57%) |
Aug 10, 2023 | 20.40 | 21.77 | 20.40 | 21.75 | 943,565 | +1.30(+6.36%) |
Aug 09, 2023 | 20.65 | 20.77 | 20.21 | 20.45 | 526,480 | +0.55(+2.76%) |
Aug 08, 2023 | 19.83 | 20.24 | 19.64 | 19.90 | 548,857 | -0.01(-0.05%) |
Aug 07, 2023 | 19.90 | 20.60 | 19.32 | 19.91 | 1,048,857 | +0.30(+1.53%) |
Aug 04, 2023 | 24.00 | 24.00 | 19.13 | 19.61 | 1,583,212 | -1.02(-4.94%) |
Aug 03, 2023 | 21.00 | 21.96 | 20.46 | 20.63 | 1,299,928 | -0.53(-2.50%) |
Aug 02, 2023 | 21.25 | 21.73 | 21.05 | 21.16 | 768,203 | -0.15(-0.70%) |
Aug 01, 2023 | 20.80 | 21.48 | 20.75 | 21.31 | 538,015 | +0.19(+0.90%) |
Jul 31, 2023 | 20.32 | 21.13 | 20.32 | 21.12 | 706,095 | +0.71(+3.48%) |
Jul 28, 2023 | 19.81 | 20.47 | 19.81 | 20.41 | 464,292 | +0.78(+3.97%) |
Jul 27, 2023 | 20.17 | 20.56 | 19.55 | 19.63 | 399,722 | -0.26(-1.31%) |
Jul 26, 2023 | 19.75 | 19.90 | 19.43 | 19.89 | 324,090 | -0.01(-0.05%) |
Jul 25, 2023 | 19.54 | 19.96 | 19.40 | 19.90 | 363,823 | +0.26(+1.32%) |
Jul 24, 2023 | 19.70 | 20.12 | 19.50 | 19.64 | 385,249 | +0.03(+0.15%) |
Jul 21, 2023 | 20.08 | 20.12 | 19.48 | 19.61 | 430,231 | -0.22(-1.11%) |
Jul 20, 2023 | 20.54 | 20.68 | 19.60 | 19.83 | 379,922 | -0.86(-4.16%) |
Jul 19, 2023 | 20.81 | 21.35 | 20.52 | 20.69 | 964,411 | -0.02(-0.10%) |
Jul 18, 2023 | 20.43 | 20.82 | 20.32 | 20.71 | 504,043 | +0.39(+1.92%) |
Jul 17, 2023 | 19.61 | 20.37 | 19.61 | 20.32 | 484,534 | +0.47(+2.37%) |
Jul 14, 2023 | 20.64 | 20.64 | 19.54 | 19.85 | 1,091,565 | -0.81(-3.92%) |
Jul 13, 2023 | 20.36 | 20.72 | 20.01 | 20.66 | 1,058,897 | +0.34(+1.67%) |
Jul 12, 2023 | 19.80 | 20.33 | 19.47 | 20.32 | 1,053,049 | +0.88(+4.53%) |
Jul 11, 2023 | 18.80 | 19.52 | 18.64 | 19.44 | 1,296,403 | +0.46(+2.42%) |
Jul 10, 2023 | 17.40 | 19.10 | 17.29 | 18.98 | 1,271,281 | +1.43(+8.15%) |
Jul 07, 2023 | 17.54 | 17.99 | 17.37 | 17.55 | 1,171,818 | -0.12(-0.68%) |
Jul 06, 2023 | 16.92 | 17.92 | 16.44 | 17.67 | 1,842,741 | +0.74(+4.37%) |
Jul 05, 2023 | 17.49 | 17.63 | 16.40 | 16.93 | 1,687,205 | -0.57(-3.26%) |