Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.02 | 13.06 | 12.65 | 12.81 | 33,999,296 | -0.11(-0.85%) |
Sep 28, 2023 | 12.60 | 13.09 | 12.56 | 12.92 | 35,218,788 | +0.31(+2.46%) |
Sep 27, 2023 | 12.74 | 12.83 | 12.50 | 12.61 | 30,013,370 | -0.09(-0.71%) |
Sep 26, 2023 | 12.83 | 13.04 | 12.69 | 12.70 | 25,726,624 | -0.21(-1.63%) |
Sep 25, 2023 | 12.81 | 12.98 | 12.87 | 12.91 | 24,612,860 | +0.01(+0.08%) |
Sep 22, 2023 | 13.09 | 13.16 | 12.86 | 12.90 | 24,880,926 | -0.16(-1.23%) |
Sep 21, 2023 | 12.95 | 13.27 | 12.93 | 13.06 | 24,927,666 | +0.00(+0.00%) |
Sep 20, 2023 | 13.32 | 13.47 | 13.04 | 13.06 | 27,798,448 | -0.13(-0.99%) |
Sep 19, 2023 | 13.08 | 13.35 | 13.05 | 13.19 | 25,329,192 | +0.08(+0.61%) |
Sep 18, 2023 | 13.24 | 13.27 | 13.08 | 13.11 | 21,675,862 | -0.20(-1.50%) |
Sep 15, 2023 | 13.22 | 13.45 | 13.21 | 13.31 | 25,060,696 | +0.05(+0.38%) |
Sep 14, 2023 | 13.44 | 13.46 | 13.15 | 13.26 | 31,670,214 | -0.05(-0.38%) |
Sep 13, 2023 | 13.50 | 13.73 | 13.20 | 13.31 | 58,781,816 | -0.80(-5.67%) |
Sep 12, 2023 | 14.19 | 14.29 | 14.08 | 14.11 | 20,749,552 | +0.02(+0.14%) |
Sep 11, 2023 | 14.02 | 14.19 | 13.94 | 14.09 | 20,946,712 | +0.11(+0.79%) |
Sep 08, 2023 | 14.00 | 14.13 | 13.91 | 13.98 | 17,559,024 | -0.02(-0.14%) |
Sep 07, 2023 | 14.25 | 14.26 | 13.92 | 14.00 | 24,658,928 | -0.33(-2.30%) |
Sep 06, 2023 | 14.27 | 14.75 | 14.24 | 14.33 | 25,485,532 | +0.03(+0.21%) |
Sep 05, 2023 | 14.53 | 14.53 | 14.12 | 14.30 | 25,679,224 | -0.38(-2.59%) |
Sep 01, 2023 | 14.80 | 14.84 | 14.59 | 14.68 | 14,755,529 | -0.05(-0.34%) |
Aug 31, 2023 | 14.89 | 14.91 | 14.68 | 14.73 | 13,992,925 | -0.04(-0.27%) |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 19,972,600 | -0.13(-0.87%) |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 22,423,780 | +0.17(+1.15%) |
Aug 28, 2023 | 14.66 | 14.82 | 14.57 | 14.73 | 19,453,158 | +0.15(+1.03%) |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 15,560,775 | +0.01(+0.07%) |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 23,353,604 | -0.21(-1.42%) |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 18,592,624 | -0.05(-0.34%) |
Aug 22, 2023 | 15.30 | 15.32 | 14.81 | 14.83 | 25,079,252 | -0.33(-2.18%) |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 23,650,686 | +0.12(+0.80%) |
Aug 18, 2023 | 14.83 | 15.14 | 14.80 | 15.04 | 20,827,304 | -0.01(-0.07%) |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 22,225,138 | -0.39(-2.53%) |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 20,006,796 | -0.11(-0.71%) |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 20,038,338 | -0.33(-2.08%) |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 23,653,304 | +0.23(+1.47%) |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 16,065,943 | -0.11(-0.70%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 19,073,924 | +0.00(+0.00%) |
Aug 09, 2023 | 16.19 | 16.24 | 15.71 | 15.76 | 18,710,894 | -0.42(-2.60%) |
Aug 08, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 25,101,352 | +0.19(+1.19%) |
Aug 07, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 22,468,374 | +0.15(+0.95%) |
Aug 04, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 23,541,768 | -0.14(-0.88%) |
Aug 03, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 40,475,820 | +0.03(+0.19%) |
Aug 02, 2023 | 16.00 | 16.11 | 15.78 | 15.95 | 29,918,916 | -0.28(-1.73%) |
Aug 01, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 31,381,046 | -0.52(-3.10%) |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 21,643,846 | -0.04(-0.24%) |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 18,588,370 | +0.22(+1.33%) |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 24,405,404 | -0.19(-1.13%) |
Jul 26, 2023 | 16.72 | 16.89 | 16.51 | 16.76 | 21,798,616 | +0.11(+0.66%) |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 40,041,448 | -0.23(-1.36%) |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 28,500,882 | -0.54(-3.10%) |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 28,617,508 | -0.02(-0.11%) |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 54,056,456 | -1.16(-6.24%) |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 20,341,820 | -0.08(-0.43%) |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 16,935,064 | +0.50(+2.75%) |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 14,817,953 | +0.04(+0.22%) |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 23,266,584 | -0.31(-1.68%) |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 30,678,824 | -0.12(-0.65%) |
Jul 12, 2023 | 18.92 | 19.07 | 18.49 | 18.57 | 23,374,864 | -0.23(-1.22%) |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 23,603,716 | +0.23(+1.24%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 21,358,996 | +0.22(+1.20%) |
Jul 07, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 21,952,960 | +0.47(+2.63%) |
Jul 06, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 25,788,620 | -0.44(-2.40%) |
Jul 05, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 19,355,830 | +0.22(+1.22%) |