Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.21 | 18.54 | 17.82 | 17.82 | 607,843 | -0.29(-1.59%) |
Sep 28, 2023 | 17.84 | 18.31 | 17.72 | 18.11 | 619,869 | +0.33(+1.88%) |
Sep 27, 2023 | 17.93 | 18.26 | 17.66 | 17.77 | 509,292 | -0.15(-0.85%) |
Sep 26, 2023 | 18.02 | 18.23 | 17.76 | 17.93 | 306,290 | -0.13(-0.70%) |
Sep 25, 2023 | 17.93 | 18.20 | 17.96 | 18.05 | 440,876 | +0.13(+0.70%) |
Sep 22, 2023 | 18.29 | 18.59 | 17.93 | 17.93 | 433,755 | -0.37(-2.02%) |
Sep 21, 2023 | 18.34 | 18.60 | 18.14 | 18.29 | 292,320 | -0.05(-0.29%) |
Sep 20, 2023 | 18.87 | 18.93 | 18.33 | 18.35 | 296,294 | -0.27(-1.45%) |
Sep 19, 2023 | 18.51 | 18.79 | 18.27 | 18.62 | 331,913 | +0.05(+0.24%) |
Sep 18, 2023 | 18.53 | 19.08 | 18.38 | 18.57 | 360,671 | -0.26(-1.39%) |
Sep 15, 2023 | 18.74 | 18.90 | 18.11 | 18.84 | 841,820 | +0.16(+0.84%) |
Sep 14, 2023 | 19.12 | 19.50 | 18.63 | 18.68 | 495,979 | -0.29(-1.54%) |
Sep 13, 2023 | 19.71 | 19.90 | 18.73 | 18.97 | 483,880 | -0.82(-4.14%) |
Sep 12, 2023 | 19.64 | 20.18 | 19.55 | 19.79 | 527,182 | +0.13(+0.64%) |
Sep 11, 2023 | 18.96 | 19.82 | 18.93 | 19.66 | 638,354 | +0.76(+4.00%) |
Sep 08, 2023 | 18.33 | 18.99 | 18.25 | 18.91 | 729,250 | +0.58(+3.14%) |
Sep 07, 2023 | 17.91 | 18.42 | 17.84 | 18.33 | 425,682 | +0.31(+1.70%) |
Sep 06, 2023 | 17.84 | 18.18 | 17.80 | 18.02 | 423,550 | +0.14(+0.81%) |
Sep 05, 2023 | 18.19 | 18.20 | 17.83 | 17.88 | 571,509 | -0.33(-1.83%) |
Sep 01, 2023 | 18.43 | 18.49 | 18.02 | 18.21 | 541,745 | +0.12(+0.65%) |
Aug 31, 2023 | 18.34 | 18.55 | 18.10 | 18.10 | 807,260 | -0.30(-1.62%) |
Aug 30, 2023 | 17.84 | 18.45 | 17.69 | 18.39 | 529,462 | +0.50(+2.77%) |
Aug 29, 2023 | 17.40 | 17.91 | 17.38 | 17.90 | 815,881 | +0.38(+2.16%) |
Aug 28, 2023 | 17.79 | 18.00 | 17.40 | 17.52 | 646,048 | -0.14(-0.77%) |
Aug 25, 2023 | 18.21 | 18.40 | 17.57 | 17.66 | 1,005,531 | -0.38(-2.10%) |
Aug 24, 2023 | 18.61 | 18.76 | 17.90 | 18.03 | 880,744 | -0.68(-3.66%) |
Aug 23, 2023 | 17.35 | 18.82 | 16.85 | 18.72 | 1,571,947 | +1.18(+6.73%) |
Aug 22, 2023 | 18.39 | 18.68 | 17.37 | 17.54 | 2,777,005 | -1.18(-6.30%) |
Aug 21, 2023 | 19.95 | 20.24 | 18.29 | 18.72 | 2,632,079 | -1.30(-6.48%) |
Aug 18, 2023 | 19.47 | 20.44 | 19.43 | 20.02 | 789,767 | +0.06(+0.32%) |
Aug 17, 2023 | 19.83 | 20.22 | 19.33 | 19.95 | 1,428,568 | +0.00(+0.00%) |
Aug 16, 2023 | 20.46 | 20.85 | 19.85 | 19.95 | 1,526,451 | -0.51(-2.49%) |
Aug 15, 2023 | 20.95 | 20.95 | 20.38 | 20.46 | 1,319,096 | -0.36(-1.74%) |
Aug 14, 2023 | 21.42 | 21.48 | 20.76 | 20.82 | 1,248,018 | -0.59(-2.78%) |
Aug 11, 2023 | 21.30 | 22.11 | 21.13 | 21.42 | 1,296,748 | +0.12(+0.57%) |
Aug 10, 2023 | 20.60 | 21.33 | 20.53 | 21.30 | 1,245,819 | +0.83(+4.04%) |
Aug 09, 2023 | 20.18 | 20.81 | 20.09 | 20.47 | 1,296,186 | +0.20(+0.98%) |
Aug 08, 2023 | 20.11 | 20.37 | 19.44 | 20.27 | 2,074,953 | -0.12(-0.59%) |
Aug 07, 2023 | 20.68 | 20.70 | 19.48 | 20.39 | 4,965,841 | -1.23(-5.70%) |
Aug 04, 2023 | 18.53 | 22.18 | 17.70 | 21.62 | 13,143,083 | -6.54(-23.23%) |
Aug 03, 2023 | 28.95 | 29.08 | 28.03 | 28.17 | 878,041 | -0.53(-1.83%) |
Aug 02, 2023 | 29.10 | 29.24 | 28.46 | 28.69 | 548,926 | -0.40(-1.36%) |
Aug 01, 2023 | 29.68 | 29.80 | 29.01 | 29.09 | 676,771 | -0.79(-2.65%) |
Jul 31, 2023 | 29.13 | 29.88 | 28.63 | 29.88 | 881,487 | +0.86(+2.97%) |
Jul 28, 2023 | 28.44 | 29.48 | 28.44 | 29.02 | 952,136 | +0.71(+2.50%) |
Jul 27, 2023 | 28.73 | 28.87 | 28.11 | 28.31 | 684,291 | -0.16(-0.54%) |
Jul 26, 2023 | 28.44 | 28.67 | 28.11 | 28.47 | 835,828 | +0.16(+0.58%) |
Jul 25, 2023 | 27.61 | 28.52 | 27.60 | 28.30 | 625,298 | +0.22(+0.80%) |
Jul 24, 2023 | 27.06 | 28.28 | 26.89 | 28.08 | 789,056 | +1.11(+4.12%) |
Jul 21, 2023 | 26.30 | 27.08 | 25.75 | 26.97 | 923,679 | +0.64(+2.42%) |
Jul 20, 2023 | 26.89 | 27.13 | 26.11 | 26.33 | 1,069,068 | -0.72(-2.64%) |
Jul 19, 2023 | 27.64 | 27.77 | 26.99 | 27.05 | 790,947 | -0.62(-2.24%) |
Jul 18, 2023 | 28.01 | 28.46 | 27.26 | 27.67 | 1,038,048 | -0.51(-1.80%) |
Jul 17, 2023 | 28.23 | 28.35 | 27.60 | 28.17 | 866,061 | -0.04(-0.15%) |
Jul 14, 2023 | 28.66 | 28.69 | 27.50 | 28.22 | 736,331 | -0.09(-0.30%) |
Jul 13, 2023 | 28.30 | 28.88 | 28.03 | 28.30 | 861,069 | +0.16(+0.58%) |
Jul 12, 2023 | 30.21 | 30.21 | 27.85 | 28.14 | 2,213,807 | -1.51(-5.09%) |
Jul 11, 2023 | 30.47 | 31.03 | 29.09 | 29.65 | 3,953,362 | -0.25(-0.84%) |
Jul 10, 2023 | 27.42 | 30.42 | 27.15 | 29.90 | 8,467,667 | +5.02(+20.20%) |
Jul 07, 2023 | 25.27 | 25.32 | 24.78 | 24.87 | 604,676 | -0.23(-0.91%) |
Jul 06, 2023 | 25.29 | 25.29 | 24.56 | 25.10 | 519,272 | +0.06(+0.26%) |
Jul 05, 2023 | 24.87 | 25.41 | 24.80 | 25.04 | 779,391 | +0.05(+0.21%) |