Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.49 | 15.88 | 14.59 | 14.88 | 13,846,399 | -0.51(-3.31%) |
Sep 28, 2023 | 14.45 | 15.62 | 13.93 | 15.39 | 15,504,478 | +1.15(+8.08%) |
Sep 27, 2023 | 13.33 | 14.52 | 13.25 | 14.24 | 15,061,511 | +1.14(+8.70%) |
Sep 26, 2023 | 13.24 | 13.69 | 12.98 | 13.10 | 8,425,738 | -0.31(-2.31%) |
Sep 25, 2023 | 13.21 | 13.45 | 13.30 | 13.41 | 8,894,432 | +0.13(+0.98%) |
Sep 22, 2023 | 14.08 | 14.36 | 13.18 | 13.28 | 11,661,529 | -0.25(-1.85%) |
Sep 21, 2023 | 14.40 | 14.65 | 13.51 | 13.53 | 15,420,474 | -1.27(-8.58%) |
Sep 20, 2023 | 15.95 | 16.44 | 14.78 | 14.80 | 14,196,999 | -0.98(-6.21%) |
Sep 19, 2023 | 16.35 | 16.60 | 15.72 | 15.78 | 9,750,744 | -0.38(-2.35%) |
Sep 18, 2023 | 17.03 | 17.68 | 16.08 | 16.16 | 10,482,888 | -0.92(-5.39%) |
Sep 15, 2023 | 17.97 | 18.07 | 16.75 | 17.08 | 13,729,889 | -0.95(-5.27%) |
Sep 14, 2023 | 18.77 | 19.29 | 17.77 | 18.03 | 11,907,303 | -0.66(-3.53%) |
Sep 13, 2023 | 19.37 | 19.96 | 18.57 | 18.69 | 13,045,764 | -0.62(-3.21%) |
Sep 12, 2023 | 19.21 | 21.60 | 19.12 | 19.31 | 21,364,772 | -0.37(-1.88%) |
Sep 11, 2023 | 19.20 | 19.77 | 18.76 | 19.68 | 11,035,321 | +0.34(+1.76%) |
Sep 08, 2023 | 17.60 | 19.35 | 17.59 | 19.34 | 13,094,247 | +1.85(+10.58%) |
Sep 07, 2023 | 18.52 | 18.52 | 16.60 | 17.49 | 16,126,595 | -2.09(-10.67%) |
Sep 06, 2023 | 18.84 | 20.05 | 18.63 | 19.58 | 13,187,513 | +0.61(+3.22%) |
Sep 05, 2023 | 17.28 | 19.07 | 17.27 | 18.97 | 12,112,059 | +1.46(+8.34%) |
Sep 01, 2023 | 17.34 | 17.62 | 16.53 | 17.51 | 7,835,802 | +0.32(+1.86%) |
Aug 31, 2023 | 17.12 | 17.53 | 16.56 | 17.19 | 7,674,518 | +0.07(+0.41%) |
Aug 30, 2023 | 16.32 | 17.43 | 16.11 | 17.12 | 11,586,502 | +0.62(+3.76%) |
Aug 29, 2023 | 15.14 | 16.60 | 14.95 | 16.50 | 13,199,891 | +1.23(+8.06%) |
Aug 28, 2023 | 14.86 | 15.43 | 14.32 | 15.27 | 8,160,791 | +0.60(+4.09%) |
Aug 25, 2023 | 14.66 | 15.34 | 14.19 | 14.67 | 10,050,645 | +0.05(+0.34%) |
Aug 24, 2023 | 16.38 | 16.42 | 14.18 | 14.62 | 11,741,456 | -1.48(-9.19%) |
Aug 23, 2023 | 14.79 | 16.27 | 14.64 | 16.10 | 10,669,730 | +1.18(+7.91%) |
Aug 22, 2023 | 14.90 | 15.07 | 14.17 | 14.92 | 9,448,466 | +0.50(+3.47%) |
Aug 21, 2023 | 13.72 | 14.48 | 13.36 | 14.42 | 9,693,756 | +1.00(+7.45%) |
Aug 18, 2023 | 12.37 | 13.66 | 12.19 | 13.42 | 11,928,635 | +0.41(+3.15%) |
Aug 17, 2023 | 14.02 | 14.02 | 13.00 | 13.01 | 11,786,598 | -0.68(-4.97%) |
Aug 16, 2023 | 15.18 | 15.50 | 13.61 | 13.69 | 16,762,741 | -1.87(-12.02%) |
Aug 15, 2023 | 14.73 | 16.78 | 14.53 | 15.56 | 25,767,108 | +0.68(+4.57%) |
Aug 14, 2023 | 16.55 | 16.64 | 14.66 | 14.88 | 16,870,652 | -0.83(-5.28%) |
Aug 11, 2023 | 14.94 | 17.74 | 14.93 | 15.71 | 51,478,084 | +1.52(+10.71%) |
Aug 10, 2023 | 14.85 | 15.28 | 14.15 | 14.19 | 12,889,901 | -0.30(-2.07%) |
Aug 09, 2023 | 15.84 | 15.84 | 14.10 | 14.49 | 12,365,130 | -0.84(-5.48%) |
Aug 08, 2023 | 14.85 | 15.50 | 14.75 | 15.33 | 8,046,772 | -0.25(-1.60%) |
Aug 07, 2023 | 17.41 | 17.41 | 15.00 | 15.58 | 15,508,170 | -1.81(-10.41%) |
Aug 04, 2023 | 18.35 | 18.61 | 17.16 | 17.39 | 10,845,201 | -0.90(-4.92%) |
Aug 03, 2023 | 18.00 | 19.02 | 17.85 | 18.29 | 7,794,128 | -0.04(-0.22%) |
Aug 02, 2023 | 19.13 | 19.47 | 17.30 | 18.33 | 13,983,384 | -1.53(-7.70%) |
Aug 01, 2023 | 18.48 | 20.14 | 18.43 | 19.86 | 15,649,517 | +0.61(+3.17%) |
Jul 31, 2023 | 18.82 | 19.33 | 18.06 | 19.25 | 13,932,101 | +1.32(+7.36%) |
Jul 28, 2023 | 15.86 | 18.01 | 15.77 | 17.93 | 14,818,604 | +2.40(+15.45%) |
Jul 27, 2023 | 16.61 | 17.05 | 15.27 | 15.53 | 11,508,247 | -0.66(-4.08%) |
Jul 26, 2023 | 15.43 | 16.38 | 14.93 | 16.19 | 10,010,335 | +0.97(+6.37%) |
Jul 25, 2023 | 14.57 | 15.87 | 14.47 | 15.22 | 9,271,849 | +0.83(+5.77%) |
Jul 24, 2023 | 14.58 | 14.80 | 14.15 | 14.39 | 4,567,314 | -0.03(-0.21%) |
Jul 21, 2023 | 15.33 | 15.48 | 14.20 | 14.42 | 7,127,986 | -0.50(-3.35%) |
Jul 20, 2023 | 15.38 | 16.08 | 14.77 | 14.92 | 7,767,450 | -0.60(-3.87%) |
Jul 19, 2023 | 16.02 | 16.30 | 14.89 | 15.52 | 12,187,220 | -0.19(-1.21%) |
Jul 18, 2023 | 14.80 | 15.85 | 14.78 | 15.71 | 13,842,379 | +0.81(+5.44%) |
Jul 17, 2023 | 13.76 | 14.94 | 13.47 | 14.90 | 10,543,212 | +1.35(+9.96%) |
Jul 14, 2023 | 14.62 | 15.36 | 13.41 | 13.55 | 13,972,999 | -0.91(-6.29%) |
Jul 13, 2023 | 14.60 | 14.88 | 14.01 | 14.46 | 10,432,965 | -0.26(-1.77%) |
Jul 12, 2023 | 14.17 | 14.82 | 13.61 | 14.72 | 12,553,590 | +0.86(+6.20%) |
Jul 11, 2023 | 14.07 | 14.55 | 13.51 | 13.86 | 10,784,437 | -0.17(-1.21%) |
Jul 10, 2023 | 13.50 | 14.15 | 12.93 | 14.03 | 9,412,921 | +0.75(+5.65%) |
Jul 07, 2023 | 13.72 | 14.13 | 13.22 | 13.28 | 8,341,607 | -0.01(-0.08%) |
Jul 06, 2023 | 13.86 | 13.89 | 12.69 | 13.29 | 10,287,207 | -0.83(-5.88%) |
Jul 05, 2023 | 13.49 | 15.07 | 13.34 | 14.12 | 13,867,600 | +0.62(+4.59%) |