Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.14 | 17.50 | 17.06 | 17.11 | 6,168,829 | +0.34(+2.03%) |
Sep 28, 2023 | 16.19 | 16.99 | 16.05 | 16.77 | 7,266,383 | +0.48(+2.95%) |
Sep 27, 2023 | 15.98 | 16.52 | 15.98 | 16.29 | 5,836,141 | +0.51(+3.23%) |
Sep 26, 2023 | 16.05 | 16.42 | 15.75 | 15.78 | 5,324,662 | -0.51(-3.13%) |
Sep 25, 2023 | 16.11 | 16.28 | 16.11 | 16.29 | 4,505,260 | +0.00(+0.00%) |
Sep 22, 2023 | 16.54 | 16.55 | 16.19 | 16.29 | 5,328,199 | -0.03(-0.18%) |
Sep 21, 2023 | 16.50 | 16.89 | 16.31 | 16.32 | 6,386,017 | -0.48(-2.86%) |
Sep 20, 2023 | 17.21 | 17.39 | 16.76 | 16.80 | 5,348,184 | -0.26(-1.52%) |
Sep 19, 2023 | 17.30 | 17.38 | 16.77 | 17.06 | 5,807,418 | -0.35(-2.01%) |
Sep 18, 2023 | 17.38 | 17.69 | 17.06 | 17.41 | 7,237,027 | -0.15(-0.85%) |
Sep 15, 2023 | 17.65 | 17.76 | 17.12 | 17.56 | 10,950,523 | -0.19(-1.07%) |
Sep 14, 2023 | 18.37 | 18.41 | 17.44 | 17.75 | 7,418,397 | -0.41(-2.26%) |
Sep 13, 2023 | 18.56 | 18.57 | 17.74 | 18.16 | 9,576,898 | -0.51(-2.73%) |
Sep 12, 2023 | 18.55 | 19.02 | 18.01 | 18.67 | 11,355,848 | -0.51(-2.66%) |
Sep 11, 2023 | 18.67 | 19.40 | 18.43 | 19.18 | 12,220,238 | +0.70(+3.79%) |
Sep 08, 2023 | 18.08 | 18.77 | 17.88 | 18.48 | 18,168,972 | +0.40(+2.21%) |
Sep 07, 2023 | 16.43 | 18.12 | 16.21 | 18.08 | 27,592,320 | +1.86(+11.47%) |
Sep 06, 2023 | 16.20 | 16.58 | 16.04 | 16.22 | 16,853,964 | +0.04(+0.25%) |
Sep 05, 2023 | 15.75 | 16.22 | 15.65 | 16.18 | 7,230,291 | +0.29(+1.83%) |
Sep 01, 2023 | 16.00 | 16.35 | 15.78 | 15.89 | 4,772,231 | +0.08(+0.51%) |
Aug 31, 2023 | 15.68 | 16.09 | 15.68 | 15.81 | 6,124,358 | +0.20(+1.28%) |
Aug 30, 2023 | 15.60 | 15.77 | 15.39 | 15.61 | 5,001,951 | -0.03(-0.19%) |
Aug 29, 2023 | 15.10 | 15.68 | 14.94 | 15.64 | 5,027,255 | +0.56(+3.71%) |
Aug 28, 2023 | 15.14 | 15.41 | 15.03 | 15.08 | 4,399,854 | +0.05(+0.33%) |
Aug 25, 2023 | 14.63 | 15.16 | 14.59 | 15.03 | 4,257,966 | +0.39(+2.66%) |
Aug 24, 2023 | 15.63 | 15.63 | 14.63 | 14.64 | 5,706,568 | -0.76(-4.94%) |
Aug 23, 2023 | 15.35 | 15.64 | 15.18 | 15.40 | 5,114,245 | +0.11(+0.72%) |
Aug 22, 2023 | 15.45 | 15.48 | 15.00 | 15.29 | 5,225,229 | +0.19(+1.26%) |
Aug 21, 2023 | 14.82 | 15.23 | 14.72 | 15.10 | 4,172,522 | +0.28(+1.89%) |
Aug 18, 2023 | 14.25 | 15.05 | 14.12 | 14.82 | 6,563,702 | +0.25(+1.72%) |
Aug 17, 2023 | 15.12 | 15.20 | 14.27 | 14.57 | 9,654,987 | -0.72(-4.71%) |
Aug 16, 2023 | 15.30 | 15.50 | 15.21 | 15.29 | 4,157,689 | -0.17(-1.10%) |
Aug 15, 2023 | 15.28 | 15.78 | 15.23 | 15.46 | 5,773,543 | +0.01(+0.06%) |
Aug 14, 2023 | 15.10 | 15.47 | 14.83 | 15.45 | 5,504,766 | +0.26(+1.71%) |
Aug 11, 2023 | 15.06 | 15.38 | 15.04 | 15.19 | 3,960,669 | -0.23(-1.49%) |
Aug 10, 2023 | 15.80 | 15.90 | 15.30 | 15.42 | 4,508,181 | -0.05(-0.32%) |
Aug 09, 2023 | 15.85 | 15.86 | 15.10 | 15.47 | 5,766,645 | -0.36(-2.27%) |
Aug 08, 2023 | 15.81 | 15.89 | 15.40 | 15.83 | 7,272,494 | -0.36(-2.22%) |
Aug 07, 2023 | 16.11 | 16.27 | 15.76 | 16.19 | 5,336,588 | +0.11(+0.68%) |
Aug 04, 2023 | 16.48 | 16.58 | 15.90 | 16.08 | 7,245,221 | -0.22(-1.35%) |
Aug 03, 2023 | 16.25 | 16.60 | 16.06 | 16.30 | 6,828,558 | -0.11(-0.67%) |
Aug 02, 2023 | 17.16 | 17.40 | 16.25 | 16.41 | 10,281,530 | -1.38(-7.76%) |
Aug 01, 2023 | 17.86 | 17.87 | 17.32 | 17.79 | 6,544,419 | -0.29(-1.60%) |
Jul 31, 2023 | 17.63 | 18.18 | 17.57 | 18.08 | 6,901,424 | +0.65(+3.73%) |
Jul 28, 2023 | 17.10 | 17.57 | 16.79 | 17.43 | 6,118,883 | +0.70(+4.18%) |
Jul 27, 2023 | 17.79 | 17.84 | 16.63 | 16.73 | 6,949,511 | -0.58(-3.35%) |
Jul 26, 2023 | 16.95 | 17.52 | 16.88 | 17.31 | 4,812,513 | +0.31(+1.82%) |
Jul 25, 2023 | 17.07 | 17.21 | 16.90 | 17.00 | 5,137,802 | +0.00(+0.00%) |
Jul 24, 2023 | 17.48 | 17.57 | 16.88 | 17.00 | 5,256,647 | -0.47(-2.69%) |
Jul 21, 2023 | 17.57 | 17.81 | 17.20 | 17.47 | 5,952,719 | +0.09(+0.52%) |
Jul 20, 2023 | 18.34 | 18.49 | 17.37 | 17.38 | 9,352,020 | -1.11(-6.00%) |
Jul 19, 2023 | 18.54 | 19.03 | 18.16 | 18.49 | 8,755,901 | +0.25(+1.37%) |
Jul 18, 2023 | 18.57 | 18.67 | 18.11 | 18.24 | 9,092,342 | -0.21(-1.14%) |
Jul 17, 2023 | 17.58 | 18.86 | 17.50 | 18.45 | 8,741,414 | +0.91(+5.19%) |
Jul 14, 2023 | 18.45 | 18.54 | 17.44 | 17.54 | 7,265,924 | -0.86(-4.67%) |
Jul 13, 2023 | 17.90 | 18.67 | 17.78 | 18.40 | 9,686,305 | +0.83(+4.72%) |
Jul 12, 2023 | 18.24 | 18.28 | 17.05 | 17.57 | 9,956,464 | -0.12(-0.68%) |
Jul 11, 2023 | 17.26 | 17.99 | 17.16 | 17.69 | 11,830,076 | +0.62(+3.63%) |
Jul 10, 2023 | 16.25 | 17.09 | 15.94 | 17.07 | 7,558,122 | +0.58(+3.52%) |
Jul 07, 2023 | 16.82 | 17.13 | 16.45 | 16.49 | 6,479,497 | +0.04(+0.24%) |
Jul 06, 2023 | 16.70 | 16.77 | 15.85 | 16.45 | 11,260,099 | -0.77(-4.47%) |
Jul 05, 2023 | 16.76 | 17.43 | 16.59 | 17.22 | 7,044,318 | +0.30(+1.77%) |