Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.57 | 16.79 | 16.47 | 16.68 | 3,369,312 | +0.27(+1.64%) |
Sep 28, 2023 | 15.97 | 16.46 | 15.78 | 16.41 | 4,266,027 | +0.47(+2.95%) |
Sep 27, 2023 | 16.48 | 16.55 | 15.87 | 15.94 | 6,335,649 | -0.63(-3.83%) |
Sep 26, 2023 | 17.02 | 17.11 | 16.47 | 16.57 | 5,579,455 | -0.61(-3.52%) |
Sep 25, 2023 | 17.47 | 17.28 | 17.12 | 17.18 | 3,606,748 | -0.37(-2.08%) |
Sep 22, 2023 | 18.03 | 18.03 | 17.50 | 17.54 | 3,215,263 | -0.31(-1.72%) |
Sep 21, 2023 | 18.16 | 18.25 | 17.84 | 17.85 | 2,503,537 | -0.33(-1.80%) |
Sep 20, 2023 | 18.35 | 18.42 | 18.15 | 18.18 | 2,827,745 | -0.09(-0.47%) |
Sep 19, 2023 | 18.60 | 18.69 | 18.25 | 18.26 | 2,093,926 | -0.43(-2.31%) |
Sep 18, 2023 | 18.73 | 18.90 | 18.54 | 18.70 | 1,946,396 | -0.08(-0.41%) |
Sep 15, 2023 | 18.87 | 18.99 | 18.67 | 18.77 | 6,325,614 | -0.24(-1.26%) |
Sep 14, 2023 | 18.75 | 19.07 | 18.71 | 19.01 | 2,555,497 | +0.50(+2.70%) |
Sep 13, 2023 | 18.53 | 18.73 | 18.39 | 18.51 | 2,001,555 | -0.16(-0.87%) |
Sep 12, 2023 | 18.86 | 19.07 | 18.53 | 18.68 | 3,414,799 | -0.22(-1.17%) |
Sep 11, 2023 | 18.59 | 19.18 | 18.57 | 18.90 | 2,770,082 | +0.37(+1.97%) |
Sep 08, 2023 | 18.75 | 18.79 | 18.48 | 18.53 | 1,998,198 | -0.17(-0.92%) |
Sep 07, 2023 | 19.04 | 19.28 | 18.69 | 18.71 | 4,496,576 | -0.35(-1.82%) |
Sep 06, 2023 | 20.04 | 20.21 | 19.03 | 19.05 | 3,797,272 | -1.12(-5.57%) |
Sep 05, 2023 | 21.18 | 21.21 | 20.17 | 20.18 | 1,767,175 | -1.10(-5.15%) |
Sep 01, 2023 | 21.28 | 21.46 | 21.15 | 21.27 | 1,005,660 | +0.17(+0.82%) |
Aug 31, 2023 | 21.51 | 21.59 | 21.09 | 21.10 | 974,389 | -0.35(-1.61%) |
Aug 30, 2023 | 21.42 | 21.53 | 21.29 | 21.44 | 1,283,273 | -0.03(-0.13%) |
Aug 29, 2023 | 21.32 | 21.52 | 21.14 | 21.47 | 1,211,546 | +0.27(+1.27%) |
Aug 28, 2023 | 21.06 | 21.27 | 21.05 | 21.20 | 986,965 | +0.20(+0.96%) |
Aug 25, 2023 | 20.80 | 21.12 | 20.67 | 21.00 | 1,277,667 | +0.24(+1.16%) |
Aug 24, 2023 | 20.94 | 21.18 | 20.66 | 20.76 | 1,623,478 | -0.30(-1.41%) |
Aug 23, 2023 | 21.37 | 21.37 | 21.03 | 21.06 | 995,732 | -0.23(-1.08%) |
Aug 22, 2023 | 21.56 | 21.66 | 21.28 | 21.29 | 1,425,283 | -0.23(-1.07%) |
Aug 21, 2023 | 21.49 | 21.72 | 21.37 | 21.52 | 1,217,716 | -0.09(-0.40%) |
Aug 18, 2023 | 21.34 | 21.67 | 21.26 | 21.61 | 1,876,229 | +0.05(+0.22%) |
Aug 17, 2023 | 21.87 | 21.98 | 21.43 | 21.56 | 1,462,330 | -0.13(-0.62%) |
Aug 16, 2023 | 21.92 | 22.10 | 21.67 | 21.69 | 1,355,763 | -0.38(-1.72%) |
Aug 15, 2023 | 21.74 | 22.18 | 21.73 | 22.07 | 1,884,851 | +0.19(+0.87%) |
Aug 14, 2023 | 21.89 | 22.18 | 21.78 | 21.88 | 1,985,746 | -0.09(-0.39%) |
Aug 11, 2023 | 22.35 | 22.54 | 21.94 | 21.97 | 2,072,010 | -0.44(-1.95%) |
Aug 10, 2023 | 22.15 | 22.76 | 22.14 | 22.41 | 3,574,699 | +0.43(+1.94%) |
Aug 09, 2023 | 22.66 | 22.69 | 21.91 | 21.98 | 3,152,886 | -0.58(-2.57%) |
Aug 08, 2023 | 21.44 | 22.85 | 21.35 | 22.56 | 6,313,931 | +1.87(+9.04%) |
Aug 07, 2023 | 20.53 | 21.01 | 20.50 | 20.69 | 3,085,106 | +0.26(+1.25%) |
Aug 04, 2023 | 20.46 | 20.64 | 20.30 | 20.43 | 1,861,329 | +0.02(+0.09%) |
Aug 03, 2023 | 20.65 | 20.81 | 20.36 | 20.41 | 2,422,996 | -0.28(-1.38%) |
Aug 02, 2023 | 20.38 | 20.73 | 20.19 | 20.70 | 1,945,734 | +0.08(+0.37%) |
Aug 01, 2023 | 20.92 | 21.21 | 20.49 | 20.62 | 2,165,895 | -0.24(-1.14%) |
Jul 31, 2023 | 21.02 | 21.14 | 20.67 | 20.86 | 6,584,513 | -0.19(-0.90%) |
Jul 28, 2023 | 21.12 | 21.20 | 20.87 | 21.05 | 1,590,694 | +0.28(+1.37%) |
Jul 27, 2023 | 21.24 | 21.33 | 20.74 | 20.76 | 1,775,700 | -0.39(-1.84%) |
Jul 26, 2023 | 20.57 | 21.20 | 20.57 | 21.15 | 2,610,425 | +0.52(+2.53%) |
Jul 25, 2023 | 20.35 | 20.67 | 20.18 | 20.63 | 2,487,491 | +0.20(+0.98%) |
Jul 24, 2023 | 20.16 | 20.76 | 20.13 | 20.43 | 1,926,491 | +0.34(+1.70%) |
Jul 21, 2023 | 19.91 | 20.13 | 19.65 | 20.09 | 1,553,827 | +0.26(+1.29%) |
Jul 20, 2023 | 19.94 | 20.07 | 19.77 | 19.83 | 1,407,194 | +0.09(+0.43%) |
Jul 19, 2023 | 19.60 | 19.88 | 19.51 | 19.75 | 1,740,022 | +0.27(+1.36%) |
Jul 18, 2023 | 19.31 | 19.68 | 19.27 | 19.48 | 1,369,432 | +0.14(+0.74%) |
Jul 17, 2023 | 19.36 | 19.44 | 19.04 | 19.34 | 1,669,601 | -0.13(-0.68%) |
Jul 14, 2023 | 19.71 | 19.75 | 19.25 | 19.47 | 2,827,631 | -0.18(-0.92%) |
Jul 13, 2023 | 19.28 | 19.70 | 19.28 | 19.65 | 1,489,964 | +0.42(+2.17%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.15 | 19.24 | 2,275,281 | -0.49(-2.50%) |
Jul 11, 2023 | 19.19 | 20.00 | 19.19 | 19.73 | 3,688,281 | +0.57(+2.97%) |
Jul 10, 2023 | 19.12 | 19.26 | 18.89 | 19.16 | 2,311,375 | +0.09(+0.45%) |
Jul 07, 2023 | 18.85 | 19.35 | 18.75 | 19.07 | 2,877,037 | +0.17(+0.90%) |
Jul 06, 2023 | 19.18 | 19.24 | 18.81 | 18.90 | 2,380,221 | -0.60(-3.07%) |
Jul 05, 2023 | 19.39 | 19.74 | 19.08 | 19.50 | 1,539,275 | -0.02(-0.10%) |