Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.10 | 17.40 | 16.83 | 17.02 | 4,385,765 | +0.38(+2.30%) |
Sep 28, 2023 | 16.55 | 16.87 | 16.41 | 16.64 | 2,933,207 | +0.11(+0.65%) |
Sep 27, 2023 | 16.77 | 16.85 | 16.47 | 16.53 | 4,662,687 | -0.12(-0.71%) |
Sep 26, 2023 | 17.07 | 17.45 | 16.59 | 16.65 | 5,503,451 | -0.46(-2.69%) |
Sep 25, 2023 | 16.39 | 17.41 | 17.09 | 17.11 | 7,316,303 | -0.31(-1.80%) |
Sep 22, 2023 | 17.71 | 17.85 | 17.42 | 17.42 | 3,892,193 | -0.26(-1.50%) |
Sep 21, 2023 | 17.84 | 17.95 | 17.53 | 17.69 | 3,761,931 | +0.14(+0.78%) |
Sep 20, 2023 | 18.05 | 18.18 | 17.54 | 17.55 | 2,635,889 | -0.26(-1.43%) |
Sep 19, 2023 | 17.60 | 17.90 | 17.55 | 17.80 | 2,870,916 | +0.27(+1.57%) |
Sep 18, 2023 | 17.66 | 17.80 | 17.38 | 17.53 | 4,806,465 | -0.43(-2.40%) |
Sep 15, 2023 | 17.96 | 18.32 | 17.87 | 17.96 | 19,934,576 | -0.18(-0.97%) |
Sep 14, 2023 | 17.14 | 18.20 | 17.14 | 18.14 | 4,301,800 | +1.10(+6.45%) |
Sep 13, 2023 | 17.39 | 17.48 | 16.93 | 17.04 | 4,040,345 | -0.03(-0.17%) |
Sep 12, 2023 | 17.47 | 17.47 | 17.00 | 17.07 | 4,080,650 | -0.30(-1.75%) |
Sep 11, 2023 | 18.12 | 18.32 | 17.34 | 17.37 | 6,339,467 | -0.42(-2.37%) |
Sep 08, 2023 | 18.08 | 18.14 | 17.65 | 17.79 | 3,289,725 | -0.42(-2.32%) |
Sep 07, 2023 | 18.29 | 18.47 | 18.16 | 18.22 | 4,777,298 | -0.30(-1.64%) |
Sep 06, 2023 | 18.62 | 18.74 | 18.08 | 18.52 | 3,320,727 | +0.04(+0.21%) |
Sep 05, 2023 | 19.35 | 19.55 | 18.46 | 18.48 | 5,975,212 | -1.01(-5.18%) |
Sep 01, 2023 | 19.29 | 19.76 | 19.03 | 19.49 | 4,063,971 | +0.25(+1.27%) |
Aug 31, 2023 | 18.27 | 19.47 | 18.12 | 19.25 | 6,437,484 | +1.05(+5.77%) |
Aug 30, 2023 | 17.83 | 18.29 | 17.54 | 18.20 | 5,942,616 | +0.23(+1.26%) |
Aug 29, 2023 | 18.36 | 18.41 | 17.68 | 17.97 | 6,062,157 | -0.20(-1.08%) |
Aug 28, 2023 | 17.05 | 18.22 | 17.00 | 18.17 | 8,115,984 | +1.28(+7.61%) |
Aug 25, 2023 | 17.17 | 17.35 | 16.53 | 16.88 | 8,573,283 | -0.25(-1.43%) |
Aug 24, 2023 | 16.29 | 17.81 | 16.28 | 17.13 | 19,967,626 | +0.80(+4.93%) |
Aug 23, 2023 | 15.60 | 16.37 | 14.56 | 16.32 | 46,211,492 | -6.43(-28.28%) |
Aug 22, 2023 | 23.22 | 23.55 | 22.73 | 22.76 | 6,245,487 | -1.15(-4.80%) |
Aug 21, 2023 | 24.87 | 25.06 | 23.79 | 23.91 | 5,466,498 | -0.88(-3.56%) |
Aug 18, 2023 | 24.44 | 25.06 | 24.39 | 24.79 | 4,787,146 | +0.15(+0.60%) |
Aug 17, 2023 | 24.70 | 24.97 | 24.46 | 24.64 | 6,045,171 | -0.14(-0.55%) |
Aug 16, 2023 | 25.01 | 25.27 | 24.60 | 24.78 | 2,516,447 | -0.21(-0.82%) |
Aug 15, 2023 | 24.64 | 25.04 | 24.44 | 24.98 | 2,862,806 | -0.15(-0.59%) |
Aug 14, 2023 | 24.77 | 25.16 | 24.65 | 25.13 | 3,121,549 | +0.25(+1.03%) |
Aug 11, 2023 | 24.97 | 25.28 | 24.78 | 24.88 | 2,934,316 | +0.00(+0.00%) |
Aug 10, 2023 | 25.47 | 25.99 | 24.83 | 24.88 | 3,392,551 | -0.34(-1.36%) |
Aug 09, 2023 | 25.53 | 25.96 | 25.16 | 25.22 | 2,047,588 | -0.47(-1.83%) |
Aug 08, 2023 | 25.09 | 25.76 | 24.74 | 25.69 | 2,605,699 | +0.15(+0.58%) |
Aug 07, 2023 | 25.47 | 25.67 | 25.24 | 25.54 | 2,506,231 | +0.16(+0.62%) |
Aug 04, 2023 | 25.49 | 25.58 | 25.01 | 25.39 | 2,067,095 | +0.10(+0.39%) |
Aug 03, 2023 | 25.11 | 25.41 | 24.65 | 25.29 | 1,921,371 | +0.10(+0.39%) |
Aug 02, 2023 | 25.48 | 25.57 | 24.82 | 25.19 | 2,661,950 | -0.46(-1.80%) |
Aug 01, 2023 | 26.18 | 26.21 | 25.62 | 25.65 | 3,141,180 | -0.71(-2.68%) |
Jul 31, 2023 | 25.90 | 26.38 | 25.84 | 26.36 | 3,287,708 | +0.59(+2.28%) |
Jul 28, 2023 | 25.13 | 25.90 | 25.13 | 25.77 | 2,715,141 | +0.91(+3.67%) |
Jul 27, 2023 | 25.42 | 25.56 | 24.70 | 24.86 | 2,647,237 | -0.47(-1.86%) |
Jul 26, 2023 | 24.98 | 25.51 | 24.95 | 25.33 | 2,441,113 | +0.55(+2.22%) |
Jul 25, 2023 | 25.08 | 25.10 | 24.73 | 24.78 | 2,612,507 | -0.25(-0.98%) |
Jul 24, 2023 | 24.92 | 25.39 | 24.88 | 25.02 | 2,957,468 | +0.20(+0.79%) |
Jul 21, 2023 | 25.45 | 25.49 | 24.77 | 24.83 | 2,562,792 | -0.42(-1.67%) |
Jul 20, 2023 | 25.76 | 25.76 | 25.09 | 25.25 | 1,917,915 | -0.37(-1.45%) |
Jul 19, 2023 | 25.65 | 25.79 | 25.35 | 25.62 | 2,207,079 | +0.12(+0.46%) |
Jul 18, 2023 | 25.00 | 25.55 | 24.77 | 25.50 | 3,192,288 | +0.66(+2.64%) |
Jul 17, 2023 | 24.85 | 25.05 | 24.41 | 24.85 | 2,262,136 | -0.03(-0.12%) |
Jul 14, 2023 | 25.11 | 25.11 | 24.55 | 24.88 | 2,847,594 | -0.25(-0.98%) |
Jul 13, 2023 | 25.23 | 25.31 | 24.91 | 25.12 | 2,559,404 | +0.13(+0.51%) |
Jul 12, 2023 | 25.96 | 26.07 | 24.98 | 24.99 | 3,923,311 | -0.79(-3.07%) |
Jul 11, 2023 | 25.35 | 25.85 | 25.35 | 25.79 | 2,659,248 | +0.47(+1.87%) |
Jul 10, 2023 | 24.87 | 25.48 | 24.83 | 25.31 | 2,084,485 | +0.53(+2.14%) |
Jul 07, 2023 | 25.02 | 25.28 | 24.74 | 24.78 | 2,591,997 | -0.19(-0.77%) |
Jul 06, 2023 | 24.94 | 25.08 | 24.67 | 24.97 | 2,434,542 | -0.15(-0.61%) |
Jul 05, 2023 | 25.69 | 25.69 | 25.12 | 25.13 | 3,417,387 | -0.55(-2.14%) |