Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.85 | 15.92 | 15.56 | 15.62 | 2,817,388 | +0.09(+0.57%) |
Sep 28, 2023 | 15.25 | 15.72 | 15.13 | 15.53 | 2,846,767 | +0.29(+1.92%) |
Sep 27, 2023 | 14.69 | 15.45 | 14.59 | 15.24 | 3,815,128 | +0.64(+4.41%) |
Sep 26, 2023 | 14.51 | 14.76 | 14.51 | 14.59 | 2,136,219 | -0.08(-0.53%) |
Sep 25, 2023 | 14.19 | 14.72 | 14.65 | 14.67 | 1,954,312 | +0.20(+1.42%) |
Sep 22, 2023 | 14.69 | 14.74 | 14.45 | 14.47 | 2,074,719 | +0.32(+2.28%) |
Sep 21, 2023 | 13.89 | 14.19 | 13.69 | 14.14 | 4,039,426 | +0.05(+0.35%) |
Sep 20, 2023 | 14.27 | 14.38 | 14.08 | 14.10 | 1,425,591 | -0.24(-1.70%) |
Sep 19, 2023 | 14.41 | 14.66 | 14.29 | 14.34 | 2,333,923 | -0.07(-0.47%) |
Sep 18, 2023 | 14.14 | 14.55 | 14.14 | 14.41 | 1,995,138 | +0.08(+0.54%) |
Sep 15, 2023 | 14.61 | 14.78 | 14.24 | 14.33 | 6,300,981 | -0.21(-1.48%) |
Sep 14, 2023 | 14.62 | 14.91 | 14.46 | 14.54 | 2,199,089 | +0.14(+0.95%) |
Sep 13, 2023 | 14.30 | 14.50 | 14.24 | 14.41 | 1,861,066 | -0.01(-0.07%) |
Sep 12, 2023 | 14.40 | 14.78 | 14.35 | 14.42 | 2,449,607 | -0.01(-0.07%) |
Sep 11, 2023 | 14.73 | 14.79 | 14.34 | 14.43 | 2,468,327 | -0.13(-0.87%) |
Sep 08, 2023 | 14.57 | 14.70 | 14.48 | 14.55 | 1,640,295 | -0.06(-0.40%) |
Sep 07, 2023 | 14.78 | 14.85 | 14.43 | 14.61 | 2,281,883 | -0.55(-3.60%) |
Sep 06, 2023 | 15.27 | 15.79 | 15.16 | 15.16 | 2,688,826 | -0.11(-0.70%) |
Sep 05, 2023 | 15.60 | 15.77 | 15.20 | 15.27 | 4,315,172 | -0.55(-3.45%) |
Sep 01, 2023 | 15.69 | 16.37 | 15.69 | 15.81 | 2,226,775 | +0.41(+2.66%) |
Aug 31, 2023 | 15.43 | 15.59 | 15.22 | 15.40 | 6,644,914 | -0.07(-0.44%) |
Aug 30, 2023 | 15.81 | 15.86 | 15.47 | 15.47 | 3,053,169 | -0.55(-3.41%) |
Aug 29, 2023 | 16.21 | 16.32 | 15.75 | 16.02 | 3,229,849 | +0.19(+1.17%) |
Aug 28, 2023 | 15.54 | 16.01 | 15.49 | 15.83 | 1,863,702 | +0.50(+3.24%) |
Aug 25, 2023 | 15.54 | 15.57 | 14.71 | 15.33 | 3,422,532 | -0.32(-2.06%) |
Aug 24, 2023 | 15.83 | 16.03 | 15.59 | 15.66 | 3,881,172 | +0.05(+0.31%) |
Aug 23, 2023 | 15.65 | 15.80 | 15.49 | 15.61 | 3,908,273 | -0.08(-0.50%) |
Aug 22, 2023 | 15.66 | 15.94 | 15.27 | 15.69 | 4,506,014 | +0.26(+1.71%) |
Aug 21, 2023 | 14.64 | 15.51 | 14.60 | 15.42 | 5,013,029 | +0.86(+5.89%) |
Aug 18, 2023 | 14.20 | 15.18 | 14.11 | 14.56 | 6,849,546 | -1.27(-8.01%) |
Aug 17, 2023 | 15.67 | 15.99 | 15.44 | 15.83 | 3,821,142 | +0.55(+3.57%) |
Aug 16, 2023 | 15.42 | 15.42 | 15.09 | 15.29 | 4,007,961 | -0.37(-2.37%) |
Aug 15, 2023 | 15.85 | 16.09 | 15.63 | 15.66 | 3,335,189 | -0.45(-2.79%) |
Aug 14, 2023 | 16.10 | 16.31 | 15.86 | 16.10 | 3,329,541 | -0.07(-0.42%) |
Aug 11, 2023 | 16.46 | 16.64 | 15.85 | 16.17 | 6,240,701 | -0.90(-5.26%) |
Aug 10, 2023 | 17.39 | 18.27 | 16.94 | 17.07 | 5,291,190 | +0.07(+0.40%) |
Aug 09, 2023 | 17.36 | 17.36 | 16.50 | 17.00 | 3,959,816 | -0.09(-0.51%) |
Aug 08, 2023 | 16.66 | 17.11 | 16.46 | 17.09 | 3,413,687 | -0.11(-0.62%) |
Aug 07, 2023 | 17.44 | 17.61 | 17.01 | 17.20 | 2,728,351 | +0.01(+0.06%) |
Aug 04, 2023 | 17.27 | 17.63 | 17.18 | 17.19 | 1,844,755 | -0.13(-0.73%) |
Aug 03, 2023 | 17.66 | 17.78 | 17.21 | 17.31 | 2,619,505 | +0.06(+0.34%) |
Aug 02, 2023 | 17.83 | 17.99 | 17.19 | 17.26 | 3,740,107 | -1.02(-5.60%) |
Aug 01, 2023 | 18.16 | 18.55 | 17.96 | 18.28 | 3,433,808 | -0.09(-0.48%) |
Jul 31, 2023 | 17.87 | 18.66 | 17.69 | 18.37 | 5,362,313 | +0.52(+2.90%) |
Jul 28, 2023 | 17.11 | 17.86 | 17.11 | 17.85 | 4,877,932 | +1.31(+7.90%) |
Jul 27, 2023 | 17.01 | 17.01 | 16.45 | 16.54 | 1,706,102 | -0.38(-2.25%) |
Jul 26, 2023 | 16.98 | 17.39 | 16.89 | 16.92 | 2,332,780 | -0.12(-0.69%) |
Jul 25, 2023 | 17.31 | 17.53 | 16.97 | 17.04 | 3,235,062 | -0.05(-0.29%) |
Jul 24, 2023 | 16.19 | 17.40 | 16.17 | 17.09 | 3,152,959 | +0.77(+4.72%) |
Jul 21, 2023 | 16.54 | 16.66 | 16.30 | 16.32 | 1,350,843 | +0.01(+0.06%) |
Jul 20, 2023 | 16.09 | 16.37 | 15.91 | 16.31 | 1,561,208 | +0.20(+1.21%) |
Jul 19, 2023 | 16.68 | 16.82 | 16.09 | 16.11 | 1,803,433 | -0.24(-1.49%) |
Jul 18, 2023 | 16.72 | 16.74 | 16.19 | 16.36 | 1,834,051 | -0.66(-3.90%) |
Jul 17, 2023 | 16.50 | 17.11 | 16.34 | 17.02 | 2,166,489 | +0.25(+1.51%) |
Jul 14, 2023 | 16.65 | 16.85 | 16.53 | 16.77 | 2,297,811 | -0.19(-1.09%) |
Jul 13, 2023 | 16.60 | 17.09 | 16.59 | 16.95 | 3,414,004 | +0.60(+3.70%) |
Jul 12, 2023 | 16.13 | 16.59 | 16.10 | 16.35 | 4,187,829 | +0.54(+3.39%) |
Jul 11, 2023 | 15.68 | 15.98 | 15.37 | 15.81 | 2,713,332 | +0.31(+2.01%) |
Jul 10, 2023 | 15.61 | 15.86 | 15.48 | 15.50 | 2,682,697 | -0.23(-1.49%) |
Jul 07, 2023 | 15.53 | 16.00 | 15.53 | 15.73 | 2,727,065 | +0.22(+1.45%) |
Jul 06, 2023 | 15.60 | 16.04 | 15.47 | 15.51 | 3,479,972 | -0.28(-1.79%) |
Jul 05, 2023 | 16.30 | 16.30 | 15.77 | 15.79 | 3,172,970 | -0.53(-3.23%) |