Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.90 | 14.02 | 13.63 | 13.77 | 3,592,154 | +0.25(+1.85%) |
Sep 28, 2023 | 13.27 | 13.56 | 13.15 | 13.52 | 2,940,946 | -0.03(-0.22%) |
Sep 27, 2023 | 13.49 | 13.57 | 13.35 | 13.55 | 2,633,390 | +0.17(+1.27%) |
Sep 26, 2023 | 13.29 | 13.52 | 13.27 | 13.38 | 2,287,249 | -0.05(-0.37%) |
Sep 25, 2023 | 13.17 | 13.43 | 13.33 | 13.43 | 2,911,990 | -0.22(-1.61%) |
Sep 22, 2023 | 13.80 | 13.84 | 13.52 | 13.65 | 4,727,792 | +0.72(+5.57%) |
Sep 21, 2023 | 12.89 | 13.04 | 12.84 | 12.93 | 3,725,727 | -0.47(-3.51%) |
Sep 20, 2023 | 13.56 | 13.73 | 13.38 | 13.40 | 2,221,355 | -0.20(-1.47%) |
Sep 19, 2023 | 13.55 | 13.74 | 13.49 | 13.60 | 1,927,220 | -0.07(-0.51%) |
Sep 18, 2023 | 13.55 | 13.79 | 13.41 | 13.67 | 2,844,170 | -0.13(-0.94%) |
Sep 15, 2023 | 13.90 | 14.01 | 13.64 | 13.80 | 2,865,054 | -0.13(-0.93%) |
Sep 14, 2023 | 14.01 | 14.10 | 13.79 | 13.93 | 3,437,124 | +0.12(+0.87%) |
Sep 13, 2023 | 13.86 | 14.04 | 13.78 | 13.81 | 2,614,345 | -0.30(-2.13%) |
Sep 12, 2023 | 13.98 | 14.32 | 13.95 | 14.11 | 3,249,022 | +0.06(+0.43%) |
Sep 11, 2023 | 14.05 | 14.22 | 13.85 | 14.05 | 5,339,642 | +0.49(+3.61%) |
Sep 08, 2023 | 14.16 | 14.27 | 13.36 | 13.56 | 9,325,843 | -0.74(-5.17%) |
Sep 07, 2023 | 14.35 | 14.42 | 14.08 | 14.30 | 9,890,237 | -1.04(-6.78%) |
Sep 06, 2023 | 15.25 | 15.45 | 15.14 | 15.34 | 2,643,115 | +0.13(+0.85%) |
Sep 05, 2023 | 15.09 | 15.31 | 14.89 | 15.21 | 5,120,976 | -0.37(-2.37%) |
Sep 01, 2023 | 15.51 | 16.15 | 15.48 | 15.58 | 6,270,989 | +0.45(+2.97%) |
Aug 31, 2023 | 15.06 | 15.30 | 14.87 | 15.13 | 4,395,669 | -0.40(-2.58%) |
Aug 30, 2023 | 15.35 | 15.71 | 15.24 | 15.53 | 4,180,299 | -0.29(-1.83%) |
Aug 29, 2023 | 15.41 | 16.32 | 15.25 | 15.82 | 9,772,323 | +1.04(+7.04%) |
Aug 28, 2023 | 14.62 | 15.00 | 14.55 | 14.78 | 3,985,655 | +0.22(+1.51%) |
Aug 25, 2023 | 14.69 | 14.76 | 14.10 | 14.56 | 6,848,175 | -0.37(-2.48%) |
Aug 24, 2023 | 15.05 | 15.25 | 14.76 | 14.93 | 4,320,692 | +0.08(+0.54%) |
Aug 23, 2023 | 14.67 | 15.00 | 14.66 | 14.85 | 4,291,746 | +0.25(+1.71%) |
Aug 22, 2023 | 15.20 | 15.27 | 14.46 | 14.60 | 6,206,170 | -0.14(-0.95%) |
Aug 21, 2023 | 14.32 | 14.81 | 14.26 | 14.74 | 6,850,346 | +0.37(+2.57%) |
Aug 18, 2023 | 14.53 | 14.85 | 14.31 | 14.37 | 10,025,899 | -0.98(-6.38%) |
Aug 17, 2023 | 15.92 | 16.21 | 15.30 | 15.35 | 11,876,363 | +0.11(+0.72%) |
Aug 16, 2023 | 15.24 | 15.53 | 15.07 | 15.24 | 5,713,241 | -0.40(-2.56%) |
Aug 15, 2023 | 16.05 | 16.08 | 15.61 | 15.64 | 5,121,204 | -0.75(-4.58%) |
Aug 14, 2023 | 16.29 | 16.43 | 15.94 | 16.39 | 5,268,180 | +0.36(+2.25%) |
Aug 11, 2023 | 16.35 | 16.41 | 15.79 | 16.03 | 7,640,926 | -0.92(-5.43%) |
Aug 10, 2023 | 17.63 | 18.11 | 16.91 | 16.95 | 7,462,563 | -0.17(-0.99%) |
Aug 09, 2023 | 17.52 | 17.53 | 16.70 | 17.12 | 4,571,306 | -0.16(-0.93%) |
Aug 08, 2023 | 17.08 | 17.30 | 16.70 | 17.28 | 6,748,542 | -0.44(-2.48%) |
Aug 07, 2023 | 18.10 | 18.11 | 17.23 | 17.72 | 5,773,050 | -0.44(-2.42%) |
Aug 04, 2023 | 18.66 | 18.74 | 18.09 | 18.16 | 4,389,959 | -0.26(-1.41%) |
Aug 03, 2023 | 17.64 | 18.89 | 17.48 | 18.42 | 12,634,735 | +1.52(+8.99%) |
Aug 02, 2023 | 17.20 | 17.37 | 16.61 | 16.90 | 8,014,456 | -0.91(-5.11%) |
Aug 01, 2023 | 18.34 | 18.54 | 17.72 | 17.81 | 8,968,722 | -1.26(-6.61%) |
Jul 31, 2023 | 18.28 | 19.15 | 17.96 | 19.07 | 8,321,752 | +0.40(+2.14%) |
Jul 28, 2023 | 17.38 | 19.10 | 17.38 | 18.67 | 18,092,560 | +2.47(+15.25%) |
Jul 27, 2023 | 16.84 | 17.00 | 16.02 | 16.20 | 11,060,012 | -1.18(-6.79%) |
Jul 26, 2023 | 16.92 | 17.80 | 16.82 | 17.38 | 6,261,710 | +0.43(+2.54%) |
Jul 25, 2023 | 17.71 | 17.84 | 16.88 | 16.95 | 7,412,971 | -0.15(-0.88%) |
Jul 24, 2023 | 15.72 | 17.74 | 15.66 | 17.10 | 15,278,644 | +1.64(+10.61%) |
Jul 21, 2023 | 15.60 | 15.75 | 15.26 | 15.46 | 3,583,139 | +0.09(+0.59%) |
Jul 20, 2023 | 15.59 | 15.67 | 15.27 | 15.37 | 3,408,918 | -0.38(-2.41%) |
Jul 19, 2023 | 16.12 | 16.49 | 15.74 | 15.75 | 5,906,945 | +0.19(+1.22%) |
Jul 18, 2023 | 16.24 | 16.24 | 15.17 | 15.56 | 11,245,840 | -1.08(-6.49%) |
Jul 17, 2023 | 16.20 | 16.68 | 15.97 | 16.64 | 4,409,642 | -0.10(-0.60%) |
Jul 14, 2023 | 16.96 | 16.96 | 16.45 | 16.74 | 4,897,850 | -0.80(-4.56%) |
Jul 13, 2023 | 17.15 | 17.69 | 17.14 | 17.54 | 6,876,016 | +0.84(+5.03%) |
Jul 12, 2023 | 16.40 | 16.98 | 16.19 | 16.70 | 7,683,420 | +1.20(+7.74%) |
Jul 11, 2023 | 14.99 | 15.62 | 14.97 | 15.50 | 4,484,885 | +0.61(+4.10%) |
Jul 10, 2023 | 14.77 | 15.08 | 14.58 | 14.89 | 3,674,780 | -0.01(-0.07%) |
Jul 07, 2023 | 14.82 | 15.00 | 14.63 | 14.90 | 4,688,258 | +0.35(+2.41%) |
Jul 06, 2023 | 14.80 | 14.98 | 14.42 | 14.55 | 4,862,210 | -0.71(-4.65%) |
Jul 05, 2023 | 15.35 | 15.40 | 14.99 | 15.26 | 3,712,387 | -0.47(-2.99%) |