Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.42 | 20.50 | 20.16 | 20.24 | 918,677 | -0.14(-0.69%) |
Sep 28, 2023 | 20.17 | 20.50 | 20.10 | 20.38 | 887,512 | +0.06(+0.30%) |
Sep 27, 2023 | 19.93 | 20.47 | 19.79 | 20.32 | 1,261,752 | +0.80(+4.10%) |
Sep 26, 2023 | 19.37 | 19.76 | 19.32 | 19.52 | 1,623,521 | -0.12(-0.61%) |
Sep 25, 2023 | 19.04 | 19.70 | 19.49 | 19.64 | 1,159,043 | +0.61(+3.21%) |
Sep 22, 2023 | 19.45 | 19.69 | 18.91 | 19.03 | 1,393,784 | -0.20(-1.04%) |
Sep 21, 2023 | 19.27 | 19.76 | 19.15 | 19.23 | 1,354,877 | +0.12(+0.63%) |
Sep 20, 2023 | 18.98 | 19.61 | 18.95 | 19.11 | 2,003,674 | -0.18(-0.93%) |
Sep 19, 2023 | 19.85 | 19.86 | 19.11 | 19.29 | 1,685,443 | -0.17(-0.87%) |
Sep 18, 2023 | 19.86 | 20.11 | 19.38 | 19.46 | 1,034,709 | -0.26(-1.32%) |
Sep 15, 2023 | 19.76 | 19.93 | 19.46 | 19.72 | 4,872,520 | -0.15(-0.75%) |
Sep 14, 2023 | 20.47 | 20.59 | 19.85 | 19.87 | 1,224,577 | -0.32(-1.58%) |
Sep 13, 2023 | 20.65 | 20.73 | 20.05 | 20.19 | 1,309,142 | -0.44(-2.13%) |
Sep 12, 2023 | 20.28 | 20.68 | 20.28 | 20.63 | 1,458,026 | +0.44(+2.18%) |
Sep 11, 2023 | 20.75 | 20.82 | 20.10 | 20.19 | 1,398,440 | -0.41(-1.99%) |
Sep 08, 2023 | 20.50 | 20.82 | 20.44 | 20.60 | 987,404 | +0.18(+0.88%) |
Sep 07, 2023 | 20.92 | 21.19 | 20.40 | 20.42 | 1,264,794 | -0.56(-2.67%) |
Sep 06, 2023 | 20.96 | 21.08 | 20.32 | 20.98 | 2,519,337 | -0.08(-0.38%) |
Sep 05, 2023 | 21.45 | 21.98 | 21.06 | 21.06 | 2,519,976 | +0.27(+1.30%) |
Sep 01, 2023 | 20.52 | 21.03 | 20.52 | 20.79 | 1,226,328 | +0.41(+2.01%) |
Aug 31, 2023 | 20.16 | 20.44 | 19.98 | 20.38 | 1,589,329 | +0.27(+1.34%) |
Aug 30, 2023 | 19.84 | 20.33 | 19.71 | 20.11 | 1,989,575 | +0.38(+1.93%) |
Aug 29, 2023 | 19.60 | 20.00 | 19.39 | 19.73 | 1,879,691 | +0.17(+0.87%) |
Aug 28, 2023 | 19.46 | 19.58 | 19.23 | 19.56 | 1,517,165 | +0.25(+1.29%) |
Aug 25, 2023 | 19.27 | 19.45 | 18.89 | 19.31 | 2,023,314 | +0.30(+1.58%) |
Aug 24, 2023 | 19.00 | 19.39 | 18.95 | 19.01 | 2,218,753 | -0.31(-1.60%) |
Aug 23, 2023 | 18.93 | 19.67 | 18.72 | 19.32 | 3,757,198 | -0.01(-0.05%) |
Aug 22, 2023 | 18.94 | 19.94 | 18.92 | 19.33 | 7,088,897 | +0.39(+2.06%) |
Aug 21, 2023 | 17.63 | 19.19 | 17.61 | 18.94 | 16,171,580 | +2.71(+16.70%) |
Aug 18, 2023 | 15.49 | 16.27 | 15.45 | 16.23 | 1,816,043 | +0.54(+3.44%) |
Aug 17, 2023 | 15.78 | 16.00 | 15.60 | 15.69 | 1,159,364 | +0.21(+1.36%) |
Aug 16, 2023 | 15.45 | 15.71 | 15.36 | 15.48 | 1,145,605 | +0.22(+1.44%) |
Aug 15, 2023 | 15.46 | 15.57 | 15.18 | 15.26 | 1,135,942 | -0.45(-2.86%) |
Aug 14, 2023 | 15.87 | 15.91 | 15.64 | 15.71 | 933,957 | -0.34(-2.12%) |
Aug 11, 2023 | 15.87 | 16.27 | 15.80 | 16.05 | 942,708 | +0.20(+1.26%) |
Aug 10, 2023 | 16.21 | 16.33 | 15.71 | 15.85 | 1,130,041 | -0.43(-2.64%) |
Aug 09, 2023 | 16.40 | 16.70 | 16.20 | 16.28 | 1,604,215 | +0.07(+0.43%) |
Aug 08, 2023 | 15.50 | 16.23 | 15.39 | 16.21 | 2,443,167 | +0.21(+1.31%) |
Aug 07, 2023 | 16.32 | 16.38 | 15.95 | 16.00 | 1,709,289 | -0.17(-1.05%) |
Aug 04, 2023 | 15.93 | 16.65 | 15.90 | 16.17 | 4,165,943 | +0.19(+1.19%) |
Aug 03, 2023 | 16.10 | 16.21 | 15.12 | 15.98 | 3,226,871 | +0.56(+3.63%) |
Aug 02, 2023 | 15.76 | 15.86 | 15.38 | 15.42 | 4,334,200 | -0.59(-3.69%) |
Aug 01, 2023 | 15.79 | 16.02 | 15.61 | 16.01 | 774,352 | +0.03(+0.19%) |
Jul 31, 2023 | 16.10 | 16.13 | 15.88 | 15.98 | 644,742 | +0.05(+0.31%) |
Jul 28, 2023 | 15.82 | 15.97 | 15.56 | 15.93 | 567,944 | +0.23(+1.46%) |
Jul 27, 2023 | 15.70 | 16.06 | 15.42 | 15.70 | 1,566,014 | +0.15(+0.96%) |
Jul 26, 2023 | 15.34 | 15.63 | 15.29 | 15.55 | 634,815 | -0.07(-0.45%) |
Jul 25, 2023 | 15.25 | 15.88 | 15.12 | 15.62 | 1,023,314 | +0.30(+1.96%) |
Jul 24, 2023 | 15.00 | 15.50 | 14.86 | 15.32 | 985,262 | +0.28(+1.86%) |
Jul 21, 2023 | 15.00 | 15.11 | 14.69 | 15.04 | 706,884 | +0.17(+1.14%) |
Jul 20, 2023 | 14.98 | 15.04 | 14.71 | 14.87 | 828,217 | +0.08(+0.54%) |
Jul 19, 2023 | 15.10 | 15.18 | 14.70 | 14.79 | 810,613 | -0.14(-0.94%) |
Jul 18, 2023 | 14.37 | 15.03 | 14.37 | 14.93 | 1,040,158 | +0.55(+3.82%) |
Jul 17, 2023 | 14.58 | 14.61 | 14.26 | 14.38 | 1,272,157 | -0.41(-2.77%) |
Jul 14, 2023 | 15.51 | 15.51 | 14.60 | 14.79 | 1,120,844 | -0.78(-5.01%) |
Jul 13, 2023 | 15.33 | 15.82 | 15.28 | 15.57 | 1,440,503 | +0.27(+1.76%) |
Jul 12, 2023 | 15.19 | 15.38 | 15.09 | 15.30 | 901,291 | +0.34(+2.27%) |
Jul 11, 2023 | 14.69 | 15.04 | 14.60 | 14.96 | 737,645 | +0.42(+2.89%) |
Jul 10, 2023 | 14.25 | 14.55 | 14.21 | 14.54 | 696,922 | +0.30(+2.11%) |
Jul 07, 2023 | 13.58 | 14.53 | 13.58 | 14.24 | 1,205,888 | +0.53(+3.87%) |
Jul 06, 2023 | 13.96 | 14.01 | 13.29 | 13.71 | 1,140,597 | -0.42(-2.97%) |
Jul 05, 2023 | 14.30 | 14.34 | 14.04 | 14.13 | 746,832 | -0.08(-0.56%) |