Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.32 | 27.40 | 25.65 | 26.01 | 2,555,643 | +0.00(+0.00%) |
Sep 28, 2023 | 23.52 | 26.09 | 23.21 | 26.01 | 2,674,982 | +2.48(+10.54%) |
Sep 27, 2023 | 20.80 | 25.48 | 20.80 | 23.53 | 6,454,444 | +5.88(+33.31%) |
Sep 26, 2023 | 17.32 | 18.14 | 17.17 | 17.65 | 942,594 | +0.41(+2.38%) |
Sep 25, 2023 | 16.72 | 17.43 | 17.10 | 17.24 | 635,135 | +0.31(+1.83%) |
Sep 22, 2023 | 17.14 | 17.18 | 16.69 | 16.93 | 406,108 | -0.26(-1.51%) |
Sep 21, 2023 | 17.00 | 17.24 | 16.45 | 17.19 | 555,209 | +0.13(+0.76%) |
Sep 20, 2023 | 18.08 | 18.09 | 17.03 | 17.06 | 671,690 | -1.01(-5.59%) |
Sep 19, 2023 | 18.40 | 18.58 | 17.98 | 18.07 | 405,909 | -0.21(-1.15%) |
Sep 18, 2023 | 18.86 | 18.95 | 17.82 | 18.28 | 544,747 | -0.82(-4.29%) |
Sep 15, 2023 | 19.38 | 19.50 | 18.73 | 19.10 | 2,827,195 | -0.31(-1.60%) |
Sep 14, 2023 | 19.16 | 19.52 | 18.72 | 19.41 | 627,387 | +0.39(+2.05%) |
Sep 13, 2023 | 19.27 | 19.52 | 18.99 | 19.02 | 508,935 | -0.19(-0.99%) |
Sep 12, 2023 | 18.47 | 19.29 | 18.41 | 19.21 | 555,879 | +0.48(+2.56%) |
Sep 11, 2023 | 18.93 | 19.48 | 18.68 | 18.73 | 683,926 | +0.20(+1.08%) |
Sep 08, 2023 | 19.25 | 19.63 | 18.25 | 18.53 | 810,971 | -0.92(-4.73%) |
Sep 07, 2023 | 18.55 | 19.95 | 18.24 | 19.45 | 815,461 | +1.05(+5.71%) |
Sep 06, 2023 | 17.95 | 18.49 | 17.89 | 18.40 | 893,191 | +0.63(+3.55%) |
Sep 05, 2023 | 18.57 | 18.76 | 17.32 | 17.77 | 1,454,384 | -1.17(-6.18%) |
Sep 01, 2023 | 18.42 | 19.06 | 18.42 | 18.94 | 507,744 | +0.65(+3.55%) |
Aug 31, 2023 | 18.96 | 19.35 | 18.23 | 18.29 | 1,221,391 | -0.13(-0.71%) |
Aug 30, 2023 | 18.87 | 18.89 | 18.18 | 18.42 | 925,866 | -0.63(-3.31%) |
Aug 29, 2023 | 19.21 | 19.55 | 18.97 | 19.05 | 263,051 | -0.18(-0.94%) |
Aug 28, 2023 | 19.25 | 19.73 | 18.79 | 19.23 | 271,093 | -0.02(-0.10%) |
Aug 25, 2023 | 19.05 | 19.68 | 18.97 | 19.25 | 412,411 | +0.43(+2.28%) |
Aug 24, 2023 | 19.71 | 19.71 | 18.79 | 18.82 | 419,773 | -0.95(-4.81%) |
Aug 23, 2023 | 19.91 | 20.39 | 19.62 | 19.77 | 423,640 | -0.19(-0.95%) |
Aug 22, 2023 | 19.60 | 20.24 | 19.43 | 19.96 | 1,331,623 | +0.50(+2.57%) |
Aug 21, 2023 | 19.33 | 19.64 | 19.08 | 19.46 | 480,735 | +0.19(+0.99%) |
Aug 18, 2023 | 18.98 | 19.59 | 18.53 | 19.27 | 528,306 | +0.05(+0.26%) |
Aug 17, 2023 | 20.24 | 20.43 | 19.09 | 19.22 | 578,378 | -0.66(-3.32%) |
Aug 16, 2023 | 20.65 | 20.71 | 19.52 | 19.88 | 577,408 | -0.87(-4.19%) |
Aug 15, 2023 | 20.54 | 21.07 | 20.25 | 20.75 | 410,185 | +0.23(+1.12%) |
Aug 14, 2023 | 20.64 | 20.73 | 20.18 | 20.52 | 581,280 | -0.32(-1.54%) |
Aug 11, 2023 | 21.19 | 21.81 | 20.80 | 20.84 | 360,350 | -0.36(-1.70%) |
Aug 10, 2023 | 21.00 | 21.66 | 20.93 | 21.20 | 330,613 | -0.05(-0.24%) |
Aug 09, 2023 | 20.20 | 21.27 | 20.12 | 21.25 | 579,932 | +0.97(+4.78%) |
Aug 08, 2023 | 19.43 | 20.65 | 19.25 | 20.28 | 688,386 | +1.05(+5.46%) |
Aug 07, 2023 | 20.75 | 20.94 | 19.00 | 19.23 | 904,728 | -0.46(-2.34%) |
Aug 04, 2023 | 19.22 | 19.96 | 18.97 | 19.69 | 714,443 | +0.54(+2.82%) |
Aug 03, 2023 | 19.15 | 19.75 | 18.89 | 19.15 | 718,084 | -0.13(-0.67%) |
Aug 02, 2023 | 19.43 | 20.20 | 18.80 | 19.28 | 862,658 | -0.37(-1.88%) |
Aug 01, 2023 | 19.71 | 20.17 | 19.13 | 19.65 | 1,255,339 | -0.23(-1.16%) |
Jul 31, 2023 | 19.27 | 20.43 | 19.03 | 19.88 | 1,418,331 | +0.83(+4.36%) |
Jul 28, 2023 | 18.50 | 19.08 | 18.17 | 19.05 | 1,532,237 | +0.63(+3.42%) |
Jul 27, 2023 | 19.67 | 20.16 | 17.10 | 18.42 | 5,537,240 | -5.38(-22.61%) |
Jul 26, 2023 | 23.74 | 24.05 | 23.29 | 23.80 | 1,293,021 | +0.10(+0.42%) |
Jul 25, 2023 | 23.90 | 24.38 | 23.31 | 23.70 | 1,359,470 | -0.13(-0.55%) |
Jul 24, 2023 | 25.39 | 25.59 | 23.13 | 23.83 | 1,675,257 | -1.61(-6.33%) |
Jul 21, 2023 | 24.98 | 25.75 | 24.90 | 25.44 | 894,786 | +0.69(+2.79%) |
Jul 20, 2023 | 25.77 | 25.77 | 24.58 | 24.75 | 650,693 | -0.78(-3.06%) |
Jul 19, 2023 | 26.24 | 26.35 | 25.32 | 25.53 | 618,976 | -0.71(-2.71%) |
Jul 18, 2023 | 26.20 | 26.59 | 25.95 | 26.24 | 462,132 | -0.17(-0.64%) |
Jul 17, 2023 | 24.22 | 26.64 | 24.12 | 26.41 | 1,333,780 | +2.34(+9.72%) |
Jul 14, 2023 | 24.26 | 24.48 | 23.93 | 24.07 | 447,749 | -0.43(-1.76%) |
Jul 13, 2023 | 25.22 | 25.36 | 24.26 | 24.50 | 505,223 | -0.50(-2.00%) |
Jul 12, 2023 | 24.87 | 25.13 | 23.74 | 25.00 | 890,661 | +0.40(+1.63%) |
Jul 11, 2023 | 23.25 | 24.62 | 23.00 | 24.60 | 968,017 | +1.38(+5.94%) |
Jul 10, 2023 | 22.65 | 23.40 | 22.65 | 23.22 | 498,417 | +0.48(+2.11%) |
Jul 07, 2023 | 22.91 | 23.53 | 22.62 | 22.74 | 573,091 | -0.17(-0.74%) |
Jul 06, 2023 | 22.75 | 23.02 | 22.48 | 22.91 | 795,896 | -0.23(-0.99%) |
Jul 05, 2023 | 23.12 | 23.52 | 22.54 | 23.14 | 724,157 | -0.03(-0.13%) |