Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.79 | 17.05 | 16.67 | 16.74 | 8,980,939 | +0.16(+0.94%) |
Sep 28, 2023 | 16.42 | 16.79 | 16.40 | 16.58 | 8,171,754 | +0.10(+0.59%) |
Sep 27, 2023 | 16.47 | 16.54 | 16.18 | 16.49 | 11,295,185 | +0.07(+0.41%) |
Sep 26, 2023 | 16.63 | 16.85 | 16.40 | 16.42 | 8,668,862 | -0.42(-2.49%) |
Sep 25, 2023 | 16.57 | 16.87 | 16.77 | 16.84 | 7,711,329 | +0.23(+1.41%) |
Sep 22, 2023 | 16.97 | 17.04 | 16.58 | 16.60 | 7,662,426 | -0.35(-2.07%) |
Sep 21, 2023 | 17.27 | 17.47 | 16.95 | 16.95 | 7,290,981 | -0.38(-2.19%) |
Sep 20, 2023 | 17.63 | 17.74 | 17.30 | 17.33 | 8,738,534 | -0.13(-0.72%) |
Sep 19, 2023 | 17.38 | 17.48 | 17.25 | 17.46 | 7,948,325 | +0.14(+0.79%) |
Sep 18, 2023 | 17.42 | 17.47 | 17.22 | 17.32 | 5,005,289 | -0.16(-0.89%) |
Sep 15, 2023 | 17.32 | 17.55 | 17.23 | 17.48 | 15,716,486 | -0.02(-0.11%) |
Sep 14, 2023 | 17.60 | 17.72 | 17.35 | 17.50 | 9,997,391 | +0.12(+0.67%) |
Sep 13, 2023 | 17.90 | 17.90 | 17.27 | 17.38 | 6,534,849 | -0.32(-1.81%) |
Sep 12, 2023 | 17.57 | 17.84 | 17.52 | 17.70 | 6,366,816 | +0.21(+1.22%) |
Sep 11, 2023 | 17.66 | 17.82 | 17.47 | 17.49 | 7,519,648 | +0.05(+0.28%) |
Sep 08, 2023 | 17.37 | 17.53 | 17.11 | 17.44 | 7,788,774 | +0.13(+0.73%) |
Sep 07, 2023 | 17.58 | 17.78 | 17.25 | 17.31 | 10,135,399 | -0.31(-1.77%) |
Sep 06, 2023 | 17.76 | 17.86 | 17.43 | 17.63 | 7,206,385 | -0.30(-1.68%) |
Sep 05, 2023 | 18.07 | 18.30 | 17.87 | 17.93 | 5,906,040 | -0.14(-0.75%) |
Sep 01, 2023 | 18.05 | 18.16 | 17.97 | 18.06 | 7,938,180 | +0.21(+1.20%) |
Aug 31, 2023 | 17.97 | 18.06 | 17.81 | 17.85 | 10,451,347 | +0.00(+0.00%) |
Aug 30, 2023 | 18.12 | 18.18 | 17.81 | 17.85 | 6,756,786 | -0.28(-1.54%) |
Aug 29, 2023 | 18.08 | 18.23 | 17.90 | 18.13 | 6,792,217 | +0.10(+0.53%) |
Aug 28, 2023 | 17.98 | 18.19 | 17.89 | 18.03 | 4,266,736 | +0.22(+1.24%) |
Aug 25, 2023 | 18.06 | 18.15 | 17.73 | 17.81 | 5,117,369 | -0.22(-1.23%) |
Aug 24, 2023 | 18.06 | 18.35 | 17.95 | 18.03 | 5,752,225 | -0.03(-0.16%) |
Aug 23, 2023 | 17.64 | 18.07 | 17.46 | 18.06 | 8,488,966 | +0.36(+2.06%) |
Aug 22, 2023 | 18.58 | 18.68 | 17.65 | 17.70 | 9,771,430 | -0.93(-5.00%) |
Aug 21, 2023 | 18.85 | 18.89 | 18.53 | 18.63 | 6,557,885 | -0.14(-0.77%) |
Aug 18, 2023 | 18.68 | 18.98 | 18.56 | 18.77 | 5,864,003 | -0.06(-0.31%) |
Aug 17, 2023 | 18.85 | 18.95 | 18.75 | 18.83 | 6,634,160 | +0.11(+0.56%) |
Aug 16, 2023 | 18.85 | 18.93 | 18.66 | 18.72 | 6,254,658 | -0.24(-1.27%) |
Aug 15, 2023 | 19.21 | 19.30 | 18.95 | 18.96 | 5,701,300 | -0.53(-2.71%) |
Aug 14, 2023 | 19.65 | 19.65 | 19.41 | 19.49 | 4,685,891 | -0.32(-1.60%) |
Aug 11, 2023 | 19.79 | 20.00 | 19.67 | 19.81 | 4,307,759 | -0.07(-0.34%) |
Aug 10, 2023 | 19.96 | 20.07 | 19.79 | 19.88 | 5,899,653 | +0.08(+0.39%) |
Aug 09, 2023 | 19.97 | 20.03 | 19.72 | 19.80 | 6,308,760 | -0.28(-1.39%) |
Aug 08, 2023 | 19.54 | 20.12 | 19.33 | 20.08 | 8,964,277 | -0.08(-0.38%) |
Aug 07, 2023 | 19.92 | 20.19 | 19.83 | 20.15 | 7,931,895 | +0.36(+1.80%) |
Aug 04, 2023 | 19.63 | 20.03 | 19.59 | 19.80 | 7,733,677 | +0.11(+0.54%) |
Aug 03, 2023 | 19.38 | 19.70 | 19.23 | 19.69 | 7,321,392 | +0.23(+1.18%) |
Aug 02, 2023 | 19.29 | 19.54 | 19.20 | 19.46 | 9,488,492 | -0.09(-0.44%) |
Aug 01, 2023 | 19.46 | 19.56 | 19.27 | 19.55 | 7,112,263 | -0.02(-0.10%) |
Jul 31, 2023 | 19.50 | 19.64 | 19.41 | 19.57 | 5,594,297 | +0.12(+0.59%) |
Jul 28, 2023 | 19.41 | 19.48 | 19.18 | 19.45 | 4,808,232 | +0.28(+1.45%) |
Jul 27, 2023 | 19.56 | 19.65 | 19.14 | 19.17 | 5,625,506 | -0.26(-1.33%) |
Jul 26, 2023 | 19.42 | 19.61 | 19.27 | 19.43 | 8,062,286 | +0.28(+1.45%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.09 | 19.16 | 6,962,723 | -0.06(-0.30%) |
Jul 24, 2023 | 19.16 | 19.43 | 19.05 | 19.21 | 8,113,050 | +0.27(+1.42%) |
Jul 21, 2023 | 19.81 | 19.87 | 18.60 | 18.94 | 13,494,611 | -0.61(-3.10%) |
Jul 20, 2023 | 19.30 | 19.60 | 19.07 | 19.55 | 11,110,118 | +0.32(+1.65%) |
Jul 19, 2023 | 19.15 | 19.34 | 18.80 | 19.23 | 9,024,653 | +0.36(+1.93%) |
Jul 18, 2023 | 18.44 | 18.97 | 18.40 | 18.87 | 5,759,077 | +0.42(+2.29%) |
Jul 17, 2023 | 18.20 | 18.59 | 18.15 | 18.44 | 5,656,317 | +0.24(+1.32%) |
Jul 14, 2023 | 18.71 | 18.71 | 18.08 | 18.20 | 8,377,410 | -0.28(-1.51%) |
Jul 13, 2023 | 18.23 | 18.51 | 18.18 | 18.48 | 6,382,358 | +0.34(+1.85%) |
Jul 12, 2023 | 18.25 | 18.51 | 18.08 | 18.15 | 6,605,117 | +0.17(+0.96%) |
Jul 11, 2023 | 17.87 | 17.99 | 17.67 | 17.97 | 5,668,424 | +0.24(+1.35%) |
Jul 10, 2023 | 17.46 | 17.80 | 17.42 | 17.73 | 6,142,898 | +0.12(+0.71%) |
Jul 07, 2023 | 17.17 | 17.78 | 17.17 | 17.61 | 8,732,895 | +0.47(+2.75%) |
Jul 06, 2023 | 17.28 | 17.29 | 16.87 | 17.14 | 7,798,472 | -0.28(-1.60%) |
Jul 05, 2023 | 17.45 | 17.70 | 17.30 | 17.42 | 7,932,242 | -0.15(-0.87%) |