Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |
Sep 01, 2023 | 19.48 | 19.96 | 19.39 | 19.93 | 5,162,677 | +0.68(+3.54%) |
Aug 31, 2023 | 18.99 | 19.42 | 18.90 | 19.25 | 6,976,856 | +0.37(+1.96%) |
Aug 30, 2023 | 18.89 | 18.99 | 18.67 | 18.88 | 3,559,430 | -0.07(-0.36%) |
Aug 29, 2023 | 18.90 | 19.10 | 18.76 | 18.94 | 3,554,162 | +0.20(+1.09%) |
Aug 28, 2023 | 18.56 | 18.98 | 18.50 | 18.74 | 5,752,772 | +0.36(+1.96%) |
Aug 25, 2023 | 18.84 | 18.96 | 18.06 | 18.38 | 10,379,210 | -0.32(-1.72%) |
Aug 24, 2023 | 19.13 | 19.20 | 18.46 | 18.70 | 7,091,823 | -0.49(-2.54%) |
Aug 23, 2023 | 18.19 | 19.20 | 17.97 | 19.19 | 5,485,182 | +0.72(+3.90%) |
Aug 22, 2023 | 19.44 | 19.50 | 18.46 | 18.47 | 7,931,152 | -1.36(-6.88%) |
Aug 21, 2023 | 19.58 | 20.10 | 19.51 | 19.83 | 7,171,726 | +0.34(+1.75%) |
Aug 18, 2023 | 19.52 | 19.74 | 19.36 | 19.49 | 5,548,378 | -0.28(-1.43%) |
Aug 17, 2023 | 20.06 | 20.06 | 19.65 | 19.77 | 4,714,435 | -0.13(-0.64%) |
Aug 16, 2023 | 19.47 | 20.40 | 19.42 | 19.90 | 7,356,773 | +0.45(+2.30%) |
Aug 15, 2023 | 19.57 | 19.85 | 19.29 | 19.45 | 5,836,171 | -0.43(-2.16%) |
Aug 14, 2023 | 19.79 | 20.08 | 19.53 | 19.88 | 5,225,156 | -0.19(-0.97%) |
Aug 11, 2023 | 19.66 | 20.62 | 19.59 | 20.07 | 8,945,747 | +0.61(+3.15%) |
Aug 10, 2023 | 18.83 | 19.72 | 18.83 | 19.46 | 9,487,186 | +0.70(+3.74%) |
Aug 09, 2023 | 18.96 | 19.41 | 18.56 | 18.76 | 5,069,840 | -0.31(-1.63%) |
Aug 08, 2023 | 18.23 | 19.14 | 18.13 | 19.07 | 5,389,400 | +0.51(+2.73%) |
Aug 07, 2023 | 18.96 | 19.04 | 18.51 | 18.56 | 4,555,513 | -0.33(-1.75%) |
Aug 04, 2023 | 18.66 | 19.42 | 18.40 | 18.90 | 6,146,159 | +0.35(+1.89%) |
Aug 03, 2023 | 18.50 | 18.62 | 17.83 | 18.55 | 7,546,621 | -0.01(-0.05%) |
Aug 02, 2023 | 18.34 | 19.28 | 18.04 | 18.56 | 11,400,848 | -0.33(-1.75%) |
Aug 01, 2023 | 19.15 | 19.24 | 18.70 | 18.89 | 8,443,827 | -0.41(-2.12%) |
Jul 31, 2023 | 19.43 | 19.65 | 19.10 | 19.30 | 6,366,794 | +0.12(+0.61%) |
Jul 28, 2023 | 19.24 | 19.30 | 18.86 | 19.18 | 4,140,170 | +0.37(+1.97%) |
Jul 27, 2023 | 19.27 | 19.56 | 18.72 | 18.81 | 5,039,299 | -0.35(-1.83%) |
Jul 26, 2023 | 18.44 | 19.22 | 18.39 | 19.16 | 4,344,131 | +0.76(+4.13%) |
Jul 25, 2023 | 19.11 | 19.11 | 18.33 | 18.40 | 6,038,272 | -0.61(-3.23%) |
Jul 24, 2023 | 18.98 | 19.24 | 18.73 | 19.01 | 6,568,264 | +0.13(+0.67%) |
Jul 21, 2023 | 19.69 | 19.70 | 18.77 | 18.89 | 6,554,479 | -0.59(-3.05%) |
Jul 20, 2023 | 19.89 | 19.90 | 19.27 | 19.48 | 6,039,271 | -0.45(-2.25%) |
Jul 19, 2023 | 19.17 | 20.06 | 19.05 | 19.93 | 7,410,893 | +0.94(+4.92%) |
Jul 18, 2023 | 18.57 | 19.15 | 18.52 | 18.99 | 4,549,208 | +0.38(+2.04%) |
Jul 17, 2023 | 18.39 | 18.73 | 18.20 | 18.61 | 4,074,136 | -0.08(-0.42%) |
Jul 14, 2023 | 19.12 | 19.23 | 18.44 | 18.69 | 4,242,595 | -0.43(-2.24%) |
Jul 13, 2023 | 19.16 | 19.17 | 18.89 | 19.12 | 4,271,363 | +0.10(+0.51%) |
Jul 12, 2023 | 19.16 | 19.32 | 18.74 | 19.02 | 4,593,492 | +0.25(+1.35%) |
Jul 11, 2023 | 18.28 | 18.94 | 18.23 | 18.77 | 5,582,471 | +0.64(+3.55%) |
Jul 10, 2023 | 18.21 | 18.57 | 18.06 | 18.13 | 3,770,929 | -0.05(-0.27%) |
Jul 07, 2023 | 17.99 | 18.51 | 17.88 | 18.18 | 4,256,617 | +0.08(+0.43%) |
Jul 06, 2023 | 18.13 | 18.16 | 17.38 | 18.10 | 6,695,364 | -0.38(-2.06%) |
Jul 05, 2023 | 18.47 | 18.60 | 18.07 | 18.48 | 4,088,845 | -0.17(-0.89%) |