Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.35 | 16.56 | 16.24 | 16.45 | 3,415,946 | +0.27(+1.64%) |
Sep 28, 2023 | 15.75 | 16.23 | 15.56 | 16.19 | 4,325,072 | +0.46(+2.95%) |
Sep 27, 2023 | 16.25 | 16.33 | 15.65 | 15.72 | 6,423,340 | -0.63(-3.83%) |
Sep 26, 2023 | 16.79 | 16.88 | 16.24 | 16.35 | 5,656,679 | -0.60(-3.52%) |
Sep 25, 2023 | 17.23 | 17.05 | 16.89 | 16.94 | 3,656,668 | -0.36(-2.08%) |
Sep 22, 2023 | 17.79 | 17.79 | 17.27 | 17.30 | 3,259,765 | -0.30(-1.72%) |
Sep 21, 2023 | 17.91 | 18.00 | 17.60 | 17.61 | 2,538,188 | -0.32(-1.80%) |
Sep 20, 2023 | 18.10 | 18.17 | 17.90 | 17.93 | 2,866,883 | -0.09(-0.47%) |
Sep 19, 2023 | 18.35 | 18.44 | 18.01 | 18.01 | 2,122,907 | -0.43(-2.31%) |
Sep 18, 2023 | 18.48 | 18.64 | 18.29 | 18.44 | 1,973,336 | -0.08(-0.41%) |
Sep 15, 2023 | 18.61 | 18.73 | 18.41 | 18.52 | 6,413,166 | -0.24(-1.26%) |
Sep 14, 2023 | 18.50 | 18.81 | 18.45 | 18.75 | 2,590,867 | +0.49(+2.70%) |
Sep 13, 2023 | 18.28 | 18.47 | 18.14 | 18.26 | 2,029,258 | -0.16(-0.87%) |
Sep 12, 2023 | 18.60 | 18.81 | 18.28 | 18.42 | 3,462,063 | -0.22(-1.17%) |
Sep 11, 2023 | 18.34 | 18.91 | 18.32 | 18.64 | 2,808,422 | +0.36(+1.97%) |
Sep 08, 2023 | 18.50 | 18.54 | 18.23 | 18.28 | 2,025,855 | -0.17(-0.92%) |
Sep 07, 2023 | 18.78 | 19.02 | 18.43 | 18.45 | 4,558,812 | -0.34(-1.82%) |
Sep 06, 2023 | 19.77 | 19.94 | 18.77 | 18.79 | 3,849,829 | -1.11(-5.57%) |
Sep 05, 2023 | 20.90 | 20.92 | 19.89 | 19.90 | 1,791,634 | -1.08(-5.15%) |
Sep 01, 2023 | 20.99 | 21.17 | 20.86 | 20.98 | 1,019,579 | +0.17(+0.82%) |
Aug 31, 2023 | 21.22 | 21.29 | 20.80 | 20.81 | 987,875 | -0.34(-1.61%) |
Aug 30, 2023 | 21.13 | 21.23 | 21.00 | 21.15 | 1,301,034 | -0.03(-0.13%) |
Aug 29, 2023 | 21.03 | 21.23 | 20.85 | 21.18 | 1,228,315 | +0.27(+1.27%) |
Aug 28, 2023 | 20.77 | 20.98 | 20.76 | 20.91 | 1,000,625 | +0.20(+0.96%) |
Aug 25, 2023 | 20.52 | 20.83 | 20.38 | 20.72 | 1,295,351 | +0.24(+1.16%) |
Aug 24, 2023 | 20.66 | 20.89 | 20.38 | 20.48 | 1,645,948 | -0.29(-1.41%) |
Aug 23, 2023 | 21.08 | 21.08 | 20.74 | 20.77 | 1,009,513 | -0.23(-1.08%) |
Aug 22, 2023 | 21.27 | 21.36 | 20.99 | 21.00 | 1,445,011 | -0.23(-1.07%) |
Aug 21, 2023 | 21.20 | 21.43 | 21.08 | 21.23 | 1,234,570 | -0.09(-0.40%) |
Aug 18, 2023 | 21.05 | 21.37 | 20.97 | 21.31 | 1,902,197 | +0.05(+0.22%) |
Aug 17, 2023 | 21.57 | 21.68 | 21.14 | 21.27 | 1,482,570 | -0.13(-0.62%) |
Aug 16, 2023 | 21.62 | 21.80 | 21.37 | 21.40 | 1,374,528 | -0.37(-1.72%) |
Aug 15, 2023 | 21.44 | 21.88 | 21.44 | 21.77 | 1,910,939 | +0.19(+0.87%) |
Aug 14, 2023 | 21.59 | 21.88 | 21.49 | 21.58 | 2,013,231 | -0.08(-0.39%) |
Aug 11, 2023 | 22.04 | 22.23 | 21.64 | 21.67 | 2,100,688 | -0.43(-1.95%) |
Aug 10, 2023 | 21.85 | 22.45 | 21.84 | 22.10 | 3,624,175 | +0.42(+1.94%) |
Aug 09, 2023 | 22.35 | 22.38 | 21.61 | 21.68 | 3,196,524 | -0.57(-2.57%) |
Aug 08, 2023 | 21.14 | 22.54 | 21.06 | 22.25 | 6,401,321 | +1.84(+9.04%) |
Aug 07, 2023 | 20.25 | 20.72 | 20.22 | 20.41 | 3,127,807 | +0.25(+1.25%) |
Aug 04, 2023 | 20.18 | 20.35 | 20.02 | 20.15 | 1,887,091 | +0.02(+0.09%) |
Aug 03, 2023 | 20.37 | 20.53 | 20.08 | 20.13 | 2,456,532 | -0.28(-1.38%) |
Aug 02, 2023 | 20.11 | 20.44 | 19.92 | 20.41 | 1,972,665 | +0.07(+0.37%) |
Aug 01, 2023 | 20.63 | 20.92 | 20.21 | 20.34 | 2,195,873 | -0.23(-1.14%) |
Jul 31, 2023 | 20.73 | 20.85 | 20.39 | 20.57 | 6,675,648 | -0.19(-0.90%) |
Jul 28, 2023 | 20.84 | 20.91 | 20.59 | 20.76 | 1,612,710 | +0.28(+1.37%) |
Jul 27, 2023 | 20.95 | 21.04 | 20.46 | 20.48 | 1,800,277 | -0.38(-1.84%) |
Jul 26, 2023 | 20.29 | 20.91 | 20.29 | 20.86 | 2,646,555 | +0.51(+2.53%) |
Jul 25, 2023 | 20.07 | 20.39 | 19.90 | 20.35 | 2,521,920 | +0.20(+0.98%) |
Jul 24, 2023 | 19.88 | 20.47 | 19.85 | 20.15 | 1,953,155 | +0.34(+1.70%) |
Jul 21, 2023 | 19.64 | 19.85 | 19.38 | 19.82 | 1,575,333 | +0.25(+1.29%) |
Jul 20, 2023 | 19.67 | 19.79 | 19.50 | 19.56 | 1,426,671 | +0.08(+0.43%) |
Jul 19, 2023 | 19.33 | 19.61 | 19.24 | 19.48 | 1,764,105 | +0.26(+1.36%) |
Jul 18, 2023 | 19.05 | 19.41 | 19.01 | 19.22 | 1,388,386 | +0.14(+0.74%) |
Jul 17, 2023 | 19.10 | 19.17 | 18.78 | 19.08 | 1,692,709 | -0.13(-0.68%) |
Jul 14, 2023 | 19.44 | 19.48 | 18.99 | 19.21 | 2,866,768 | -0.18(-0.92%) |
Jul 13, 2023 | 19.02 | 19.43 | 19.02 | 19.39 | 1,510,587 | +0.41(+2.17%) |
Jul 12, 2023 | 19.70 | 19.88 | 18.89 | 18.97 | 2,306,772 | -0.49(-2.50%) |
Jul 11, 2023 | 18.93 | 19.72 | 18.93 | 19.46 | 3,739,330 | +0.56(+2.97%) |
Jul 10, 2023 | 18.86 | 19.00 | 18.64 | 18.90 | 2,343,366 | +0.08(+0.45%) |
Jul 07, 2023 | 18.59 | 19.09 | 18.50 | 18.81 | 2,916,857 | +0.17(+0.90%) |
Jul 06, 2023 | 18.92 | 18.97 | 18.55 | 18.65 | 2,413,165 | -0.59(-3.07%) |
Jul 05, 2023 | 19.12 | 19.47 | 18.82 | 19.24 | 1,560,579 | -0.02(-0.10%) |