Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.66 | 17.71 | 17.35 | 17.45 | 5,228,827 | +0.05(+0.28%) |
Sep 28, 2023 | 17.27 | 17.47 | 17.27 | 17.40 | 4,945,794 | +0.18(+1.03%) |
Sep 27, 2023 | 17.42 | 17.52 | 17.14 | 17.23 | 5,834,394 | -0.12(-0.68%) |
Sep 26, 2023 | 17.55 | 17.60 | 17.30 | 17.35 | 5,854,811 | -0.33(-1.89%) |
Sep 25, 2023 | 17.62 | 17.69 | 17.61 | 17.68 | 4,271,171 | -0.01(-0.06%) |
Sep 22, 2023 | 17.85 | 17.94 | 17.67 | 17.69 | 4,765,288 | -0.15(-0.83%) |
Sep 21, 2023 | 18.34 | 18.34 | 17.82 | 17.84 | 3,656,791 | -0.64(-3.46%) |
Sep 20, 2023 | 18.54 | 18.68 | 18.45 | 18.48 | 3,556,984 | +0.05(+0.27%) |
Sep 19, 2023 | 18.50 | 18.58 | 18.39 | 18.43 | 2,355,592 | -0.10(-0.53%) |
Sep 18, 2023 | 18.70 | 18.70 | 18.49 | 18.52 | 3,151,887 | -0.18(-0.94%) |
Sep 15, 2023 | 18.69 | 18.75 | 18.61 | 18.70 | 2,835,317 | -0.07(-0.36%) |
Sep 14, 2023 | 18.53 | 18.80 | 18.53 | 18.77 | 2,494,538 | +0.36(+1.96%) |
Sep 13, 2023 | 18.54 | 18.58 | 18.35 | 18.41 | 2,285,708 | -0.17(-0.89%) |
Sep 12, 2023 | 18.51 | 18.60 | 18.42 | 18.57 | 2,005,640 | +0.01(+0.05%) |
Sep 11, 2023 | 18.59 | 18.62 | 18.46 | 18.56 | 2,634,746 | +0.00(+0.00%) |
Sep 08, 2023 | 18.66 | 18.70 | 18.51 | 18.56 | 2,593,177 | -0.08(-0.42%) |
Sep 07, 2023 | 18.48 | 18.73 | 18.47 | 18.64 | 3,387,860 | +0.13(+0.69%) |
Sep 06, 2023 | 18.53 | 18.58 | 18.36 | 18.51 | 2,318,450 | -0.03(-0.16%) |
Sep 05, 2023 | 18.70 | 18.75 | 18.53 | 18.54 | 2,788,107 | -0.21(-1.14%) |
Sep 01, 2023 | 18.87 | 18.92 | 18.72 | 18.76 | 2,903,483 | -0.02(-0.10%) |
Aug 31, 2023 | 18.89 | 18.92 | 18.75 | 18.78 | 2,555,726 | -0.12(-0.62%) |
Aug 30, 2023 | 18.86 | 18.93 | 18.80 | 18.89 | 2,075,545 | +0.07(+0.36%) |
Aug 29, 2023 | 18.61 | 18.83 | 18.53 | 18.83 | 2,731,972 | +0.21(+1.15%) |
Aug 28, 2023 | 18.51 | 18.72 | 18.51 | 18.61 | 3,025,882 | +0.14(+0.74%) |
Aug 25, 2023 | 18.46 | 18.56 | 18.38 | 18.47 | 2,726,156 | +0.05(+0.26%) |
Aug 24, 2023 | 18.51 | 18.76 | 18.42 | 18.43 | 4,243,940 | -0.09(-0.47%) |
Aug 23, 2023 | 18.34 | 18.53 | 18.31 | 18.51 | 2,141,172 | +0.29(+1.61%) |
Aug 22, 2023 | 18.25 | 18.29 | 18.16 | 18.22 | 3,039,717 | +0.04(+0.21%) |
Aug 21, 2023 | 18.31 | 18.31 | 18.02 | 18.18 | 2,592,576 | -0.16(-0.85%) |
Aug 18, 2023 | 18.15 | 18.38 | 18.12 | 18.34 | 2,895,810 | +0.07(+0.37%) |
Aug 17, 2023 | 18.45 | 18.57 | 18.27 | 18.27 | 2,882,570 | -0.16(-0.85%) |
Aug 16, 2023 | 18.62 | 18.67 | 18.41 | 18.43 | 3,621,991 | -0.20(-1.10%) |
Aug 15, 2023 | 18.70 | 18.77 | 18.59 | 18.63 | 2,333,527 | -0.20(-1.09%) |
Aug 14, 2023 | 18.93 | 18.95 | 18.78 | 18.84 | 2,768,871 | -0.13(-0.67%) |
Aug 11, 2023 | 18.86 | 19.00 | 18.83 | 18.96 | 1,807,924 | +0.03(+0.15%) |
Aug 10, 2023 | 19.07 | 19.20 | 18.89 | 18.93 | 2,494,216 | -0.09(-0.46%) |
Aug 09, 2023 | 18.97 | 19.11 | 18.87 | 19.02 | 3,290,871 | +0.02(+0.10%) |
Aug 08, 2023 | 18.99 | 19.05 | 18.83 | 19.00 | 1,984,234 | -0.13(-0.66%) |
Aug 07, 2023 | 18.93 | 19.15 | 18.90 | 19.13 | 2,252,188 | +0.23(+1.24%) |
Aug 04, 2023 | 18.98 | 19.19 | 18.83 | 18.89 | 2,606,267 | -0.17(-0.87%) |
Aug 03, 2023 | 19.08 | 19.08 | 18.79 | 19.06 | 3,336,549 | -0.21(-1.11%) |
Aug 02, 2023 | 19.25 | 19.32 | 19.16 | 19.27 | 2,469,720 | -0.12(-0.60%) |
Aug 01, 2023 | 19.41 | 19.48 | 19.29 | 19.39 | 1,741,517 | -0.04(-0.20%) |
Jul 31, 2023 | 19.35 | 19.55 | 19.30 | 19.43 | 3,189,533 | +0.12(+0.61%) |
Jul 28, 2023 | 19.57 | 19.64 | 19.27 | 19.31 | 2,181,032 | -0.04(-0.20%) |
Jul 27, 2023 | 19.83 | 19.91 | 19.34 | 19.35 | 2,595,639 | -0.40(-2.03%) |
Jul 26, 2023 | 19.59 | 19.79 | 19.59 | 19.75 | 2,443,741 | +0.16(+0.80%) |
Jul 25, 2023 | 19.76 | 19.83 | 19.59 | 19.60 | 3,268,529 | -0.19(-0.94%) |
Jul 24, 2023 | 19.63 | 19.79 | 19.61 | 19.78 | 3,277,780 | +0.18(+0.90%) |
Jul 21, 2023 | 19.56 | 19.67 | 19.51 | 19.61 | 1,846,055 | +0.09(+0.45%) |
Jul 20, 2023 | 19.46 | 19.53 | 19.25 | 19.52 | 3,237,574 | -0.05(-0.25%) |
Jul 19, 2023 | 19.45 | 19.64 | 19.44 | 19.57 | 4,954,119 | +0.25(+1.31%) |
Jul 18, 2023 | 19.51 | 19.51 | 19.15 | 19.31 | 2,637,770 | -0.15(-0.75%) |
Jul 17, 2023 | 19.54 | 19.62 | 19.44 | 19.46 | 2,157,926 | -0.14(-0.70%) |
Jul 14, 2023 | 19.57 | 19.63 | 19.47 | 19.60 | 2,283,808 | -0.02(-0.10%) |
Jul 13, 2023 | 19.52 | 19.64 | 19.39 | 19.62 | 1,623,800 | +0.09(+0.45%) |
Jul 12, 2023 | 19.63 | 19.71 | 19.50 | 19.53 | 2,337,412 | +0.10(+0.50%) |
Jul 11, 2023 | 19.27 | 19.45 | 19.18 | 19.43 | 2,134,675 | +0.24(+1.27%) |
Jul 10, 2023 | 19.07 | 19.20 | 19.01 | 19.19 | 2,207,085 | +0.08(+0.41%) |
Jul 07, 2023 | 19.06 | 19.24 | 19.02 | 19.11 | 2,037,598 | -0.07(-0.36%) |
Jul 06, 2023 | 19.06 | 19.19 | 18.81 | 19.18 | 2,446,998 | -0.12(-0.61%) |
Jul 05, 2023 | 19.20 | 19.45 | 19.04 | 19.29 | 2,227,912 | +0.05(+0.25%) |