Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.75 | 15.81 | 15.61 | 15.65 | 4,146,862 | +0.02(+0.12%) |
Sep 28, 2023 | 15.49 | 15.70 | 15.46 | 15.63 | 4,579,936 | +0.10(+0.66%) |
Sep 27, 2023 | 15.54 | 15.58 | 15.39 | 15.53 | 4,968,616 | +0.06(+0.36%) |
Sep 26, 2023 | 15.60 | 15.61 | 15.44 | 15.47 | 5,727,921 | -0.20(-1.25%) |
Sep 25, 2023 | 15.58 | 15.68 | 15.60 | 15.67 | 10,734,144 | +0.06(+0.36%) |
Sep 22, 2023 | 15.62 | 15.74 | 15.60 | 15.61 | 6,474,509 | +0.02(+0.12%) |
Sep 21, 2023 | 15.68 | 15.70 | 15.58 | 15.59 | 7,736,557 | -0.21(-1.30%) |
Sep 20, 2023 | 15.93 | 15.95 | 15.79 | 15.80 | 6,349,089 | -0.11(-0.70%) |
Sep 19, 2023 | 15.90 | 15.92 | 15.84 | 15.91 | 9,238,899 | -0.01(-0.06%) |
Sep 18, 2023 | 15.91 | 15.95 | 15.89 | 15.92 | 8,649,263 | -0.01(-0.05%) |
Sep 15, 2023 | 16.15 | 16.16 | 15.90 | 15.93 | 8,913,114 | -0.25(-1.54%) |
Sep 14, 2023 | 16.17 | 16.18 | 16.16 | 16.18 | 5,934,984 | +0.01(+0.06%) |
Sep 13, 2023 | 16.17 | 16.17 | 16.16 | 16.17 | 2,725,620 | +0.00(+0.00%) |
Sep 12, 2023 | 16.16 | 16.17 | 16.16 | 16.17 | 1,953,153 | +0.00(+0.00%) |
Sep 11, 2023 | 16.17 | 16.18 | 16.15 | 16.17 | 2,542,093 | +0.02(+0.11%) |
Sep 08, 2023 | 16.15 | 16.17 | 16.14 | 16.15 | 2,311,441 | +0.00(+0.00%) |
Sep 07, 2023 | 16.11 | 16.15 | 16.11 | 16.15 | 2,529,988 | +0.00(+0.00%) |
Sep 06, 2023 | 16.13 | 16.15 | 16.13 | 16.15 | 1,935,373 | +0.01(+0.06%) |
Sep 05, 2023 | 16.12 | 16.15 | 16.11 | 16.14 | 2,208,644 | -0.01(-0.06%) |
Sep 01, 2023 | 16.17 | 16.17 | 16.13 | 16.15 | 1,918,895 | +0.01(+0.06%) |
Aug 31, 2023 | 16.13 | 16.15 | 16.12 | 16.14 | 1,972,493 | +0.01(+0.06%) |
Aug 30, 2023 | 16.11 | 16.13 | 16.10 | 16.13 | 2,653,106 | +0.03(+0.17%) |
Aug 29, 2023 | 16.05 | 16.10 | 16.04 | 16.10 | 3,548,717 | +0.06(+0.40%) |
Aug 28, 2023 | 16.00 | 16.04 | 15.99 | 16.04 | 6,014,043 | +0.06(+0.35%) |
Aug 25, 2023 | 15.94 | 16.00 | 15.88 | 15.98 | 5,554,670 | +0.06(+0.41%) |
Aug 24, 2023 | 16.04 | 16.05 | 15.91 | 15.92 | 3,614,668 | -0.08(-0.52%) |
Aug 23, 2023 | 15.95 | 16.01 | 15.93 | 16.00 | 2,772,782 | +0.06(+0.41%) |
Aug 22, 2023 | 15.97 | 15.98 | 15.91 | 15.94 | 7,182,778 | -0.01(-0.06%) |
Aug 21, 2023 | 15.88 | 15.95 | 15.85 | 15.95 | 3,951,032 | +0.12(+0.78%) |
Aug 18, 2023 | 15.70 | 15.84 | 15.68 | 15.82 | 6,319,986 | -0.05(-0.35%) |
Aug 17, 2023 | 16.14 | 16.14 | 15.84 | 15.88 | 7,018,655 | -0.15(-0.91%) |
Aug 16, 2023 | 16.20 | 16.24 | 16.02 | 16.02 | 8,235,854 | -0.19(-1.18%) |
Aug 15, 2023 | 16.31 | 16.35 | 16.18 | 16.22 | 5,499,319 | -0.14(-0.84%) |
Aug 14, 2023 | 16.17 | 16.36 | 16.12 | 16.35 | 5,016,069 | +0.16(+1.02%) |
Aug 11, 2023 | 16.18 | 16.24 | 16.12 | 16.19 | 6,365,838 | -0.07(-0.45%) |
Aug 10, 2023 | 16.32 | 16.44 | 16.21 | 16.26 | 4,570,033 | +0.04(+0.23%) |
Aug 09, 2023 | 16.38 | 16.38 | 16.20 | 16.22 | 4,848,501 | -0.14(-0.84%) |
Aug 08, 2023 | 16.37 | 16.37 | 16.24 | 16.36 | 6,078,138 | -0.05(-0.33%) |
Aug 07, 2023 | 16.36 | 16.43 | 16.32 | 16.42 | 5,994,034 | +0.10(+0.62%) |
Aug 04, 2023 | 16.37 | 16.46 | 16.31 | 16.32 | 4,336,227 | -0.03(-0.17%) |
Aug 03, 2023 | 16.30 | 16.39 | 16.28 | 16.34 | 7,336,854 | -0.01(-0.06%) |
Aug 02, 2023 | 16.44 | 16.44 | 16.31 | 16.35 | 9,360,360 | -0.16(-0.94%) |
Aug 01, 2023 | 16.48 | 16.51 | 16.47 | 16.51 | 3,361,472 | +0.02(+0.11%) |
Jul 31, 2023 | 16.48 | 16.51 | 16.48 | 16.49 | 2,737,204 | +0.00(+0.03%) |
Jul 28, 2023 | 16.44 | 16.49 | 16.44 | 16.49 | 4,440,054 | +0.12(+0.75%) |
Jul 27, 2023 | 16.44 | 16.49 | 16.32 | 16.36 | 8,688,400 | -0.02(-0.11%) |
Jul 26, 2023 | 16.34 | 16.40 | 16.32 | 16.38 | 6,383,928 | -0.01(-0.06%) |
Jul 25, 2023 | 16.34 | 16.40 | 16.30 | 16.39 | 4,598,122 | +0.05(+0.34%) |
Jul 24, 2023 | 16.33 | 16.34 | 16.28 | 16.33 | 7,514,629 | +0.03(+0.17%) |
Jul 21, 2023 | 16.40 | 16.44 | 16.29 | 16.31 | 7,287,283 | +0.00(+0.00%) |
Jul 20, 2023 | 16.34 | 16.36 | 16.26 | 16.31 | 8,319,084 | -0.04(-0.22%) |
Jul 19, 2023 | 16.36 | 16.36 | 16.34 | 16.34 | 3,676,131 | +0.00(+0.00%) |
Jul 18, 2023 | 16.34 | 16.34 | 16.33 | 16.34 | 3,183,999 | +0.00(+0.00%) |
Jul 17, 2023 | 16.33 | 16.34 | 16.32 | 16.34 | 2,974,969 | +0.03(+0.17%) |
Jul 14, 2023 | 16.32 | 16.32 | 16.31 | 16.32 | 2,693,984 | +0.02(+0.11%) |
Jul 13, 2023 | 16.28 | 16.32 | 16.26 | 16.30 | 3,299,878 | +0.06(+0.39%) |
Jul 12, 2023 | 16.19 | 16.23 | 16.17 | 16.23 | 4,115,295 | +0.14(+0.84%) |
Jul 11, 2023 | 16.09 | 16.12 | 16.01 | 16.10 | 5,123,337 | +0.04(+0.23%) |
Jul 10, 2023 | 16.04 | 16.06 | 15.96 | 16.06 | 8,359,055 | +0.02(+0.11%) |
Jul 07, 2023 | 16.03 | 16.13 | 16.03 | 16.04 | 2,800,412 | +0.00(+0.00%) |
Jul 06, 2023 | 16.04 | 16.07 | 15.97 | 16.04 | 4,766,657 | -0.06(-0.39%) |
Jul 05, 2023 | 16.08 | 16.13 | 16.05 | 16.11 | 3,475,126 | +0.01(+0.08%) |