Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.07 | 19.53 | 18.86 | 19.17 | 2,139,402 | +0.44(+2.35%) |
Sep 28, 2023 | 18.12 | 19.40 | 18.09 | 18.73 | 2,542,637 | +0.41(+2.24%) |
Sep 27, 2023 | 18.24 | 18.48 | 17.89 | 18.32 | 1,345,106 | +0.55(+3.10%) |
Sep 26, 2023 | 18.00 | 18.75 | 17.65 | 17.77 | 1,558,562 | -0.49(-2.68%) |
Sep 25, 2023 | 18.27 | 18.42 | 18.13 | 18.26 | 1,815,822 | -0.24(-1.30%) |
Sep 22, 2023 | 18.48 | 18.66 | 18.09 | 18.50 | 1,807,711 | +0.31(+1.70%) |
Sep 21, 2023 | 18.89 | 19.02 | 18.14 | 18.19 | 2,590,389 | -1.17(-6.04%) |
Sep 20, 2023 | 19.79 | 20.20 | 19.35 | 19.36 | 1,655,680 | -0.32(-1.63%) |
Sep 19, 2023 | 19.79 | 19.88 | 19.18 | 19.68 | 2,509,119 | -0.26(-1.30%) |
Sep 18, 2023 | 20.40 | 20.43 | 19.92 | 19.94 | 1,957,876 | -0.60(-2.92%) |
Sep 15, 2023 | 21.56 | 21.56 | 20.42 | 20.54 | 5,081,478 | -1.08(-5.00%) |
Sep 14, 2023 | 22.59 | 22.60 | 21.25 | 21.62 | 2,433,186 | -0.73(-3.27%) |
Sep 13, 2023 | 22.71 | 22.90 | 21.83 | 22.35 | 3,070,914 | -0.47(-2.06%) |
Sep 12, 2023 | 23.19 | 23.48 | 22.61 | 22.82 | 1,923,878 | -0.65(-2.77%) |
Sep 11, 2023 | 22.80 | 23.72 | 22.73 | 23.47 | 1,834,087 | +0.47(+2.04%) |
Sep 08, 2023 | 23.23 | 23.70 | 22.67 | 23.00 | 2,348,278 | -0.38(-1.63%) |
Sep 07, 2023 | 23.20 | 23.59 | 22.96 | 23.38 | 2,007,216 | -0.38(-1.60%) |
Sep 06, 2023 | 23.88 | 24.13 | 23.32 | 23.76 | 2,072,336 | -0.25(-1.04%) |
Sep 05, 2023 | 23.80 | 24.14 | 23.60 | 24.01 | 2,377,820 | -0.09(-0.37%) |
Sep 01, 2023 | 24.01 | 24.31 | 23.61 | 24.10 | 2,041,378 | +0.31(+1.30%) |
Aug 31, 2023 | 23.50 | 24.20 | 23.44 | 23.79 | 2,786,589 | +0.35(+1.49%) |
Aug 30, 2023 | 23.00 | 23.47 | 22.52 | 23.44 | 2,630,530 | +0.34(+1.47%) |
Aug 29, 2023 | 22.07 | 23.69 | 21.81 | 23.10 | 3,615,435 | +0.66(+2.94%) |
Aug 28, 2023 | 22.15 | 23.25 | 22.15 | 22.44 | 5,227,253 | +0.51(+2.33%) |
Aug 25, 2023 | 20.27 | 22.18 | 20.27 | 21.93 | 5,291,105 | +1.59(+7.82%) |
Aug 24, 2023 | 21.34 | 21.40 | 19.97 | 20.34 | 3,227,865 | -0.76(-3.60%) |
Aug 23, 2023 | 19.27 | 21.12 | 19.24 | 21.10 | 5,013,353 | +1.83(+9.50%) |
Aug 22, 2023 | 19.20 | 19.51 | 19.01 | 19.27 | 2,286,911 | +0.35(+1.85%) |
Aug 21, 2023 | 19.10 | 19.54 | 18.47 | 18.92 | 2,167,172 | -0.36(-1.87%) |
Aug 18, 2023 | 18.64 | 19.80 | 18.46 | 19.28 | 3,154,967 | +0.16(+0.84%) |
Aug 17, 2023 | 19.25 | 19.30 | 18.69 | 19.12 | 3,165,626 | +0.05(+0.26%) |
Aug 16, 2023 | 18.51 | 19.51 | 18.24 | 19.07 | 3,724,821 | +0.35(+1.87%) |
Aug 15, 2023 | 18.95 | 19.39 | 18.70 | 18.72 | 2,236,812 | -0.38(-1.99%) |
Aug 14, 2023 | 19.20 | 19.40 | 18.91 | 19.10 | 1,585,406 | -0.50(-2.55%) |
Aug 11, 2023 | 19.03 | 19.80 | 18.85 | 19.60 | 2,029,835 | +0.29(+1.50%) |
Aug 10, 2023 | 20.69 | 20.93 | 19.21 | 19.31 | 3,403,708 | -1.07(-5.25%) |
Aug 09, 2023 | 20.97 | 21.54 | 20.24 | 20.38 | 5,032,161 | -0.53(-2.53%) |
Aug 08, 2023 | 20.30 | 21.36 | 19.73 | 20.91 | 4,140,136 | +0.17(+0.82%) |
Aug 07, 2023 | 21.10 | 21.10 | 19.43 | 20.74 | 3,690,464 | -0.24(-1.14%) |
Aug 04, 2023 | 20.43 | 21.19 | 20.24 | 20.98 | 5,580,405 | +0.74(+3.66%) |
Aug 03, 2023 | 18.35 | 20.58 | 18.00 | 20.24 | 10,410,549 | +3.79(+23.04%) |
Aug 02, 2023 | 17.32 | 17.32 | 16.26 | 16.45 | 3,528,355 | -1.49(-8.31%) |
Aug 01, 2023 | 18.14 | 18.30 | 17.87 | 17.94 | 2,735,468 | -0.43(-2.34%) |
Jul 31, 2023 | 17.80 | 18.51 | 17.80 | 18.37 | 2,851,908 | +0.70(+3.96%) |
Jul 28, 2023 | 17.48 | 17.92 | 17.39 | 17.67 | 1,702,918 | +0.73(+4.31%) |
Jul 27, 2023 | 17.89 | 18.00 | 16.75 | 16.94 | 1,677,948 | -0.51(-2.92%) |
Jul 26, 2023 | 17.18 | 17.53 | 17.09 | 17.45 | 1,296,357 | +0.15(+0.87%) |
Jul 25, 2023 | 17.64 | 17.80 | 17.25 | 17.30 | 1,656,236 | -0.19(-1.09%) |
Jul 24, 2023 | 17.35 | 17.49 | 17.02 | 17.49 | 2,440,645 | +0.30(+1.75%) |
Jul 21, 2023 | 17.86 | 18.13 | 17.13 | 17.19 | 2,544,838 | -0.46(-2.61%) |
Jul 20, 2023 | 18.83 | 19.05 | 17.55 | 17.65 | 2,718,250 | -1.56(-8.12%) |
Jul 19, 2023 | 19.20 | 19.98 | 19.04 | 19.21 | 3,153,992 | +0.36(+1.91%) |
Jul 18, 2023 | 17.87 | 18.90 | 17.83 | 18.85 | 3,023,997 | +0.86(+4.78%) |
Jul 17, 2023 | 17.50 | 18.27 | 17.32 | 17.99 | 1,525,038 | +0.49(+2.80%) |
Jul 14, 2023 | 18.17 | 18.77 | 17.46 | 17.50 | 2,350,467 | -0.68(-3.74%) |
Jul 13, 2023 | 17.55 | 18.23 | 17.50 | 18.18 | 2,587,050 | +0.97(+5.64%) |
Jul 12, 2023 | 17.89 | 17.90 | 17.02 | 17.21 | 1,850,033 | -0.20(-1.15%) |
Jul 11, 2023 | 17.00 | 17.53 | 16.89 | 17.41 | 2,692,004 | +0.58(+3.45%) |
Jul 10, 2023 | 15.66 | 16.86 | 15.57 | 16.83 | 2,981,821 | +1.00(+6.32%) |
Jul 07, 2023 | 15.64 | 16.02 | 15.60 | 15.83 | 1,904,978 | +0.54(+3.53%) |
Jul 06, 2023 | 15.51 | 15.60 | 14.88 | 15.29 | 2,383,020 | -0.68(-4.26%) |
Jul 05, 2023 | 15.72 | 16.20 | 15.53 | 15.97 | 2,097,129 | +0.10(+0.63%) |