Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.03 | 16.11 | 15.76 | 15.87 | 3,639,961 | -0.13(-0.81%) |
Sep 28, 2023 | 15.31 | 16.03 | 15.21 | 16.00 | 3,079,278 | +0.60(+3.90%) |
Sep 27, 2023 | 15.05 | 15.53 | 14.97 | 15.40 | 3,446,767 | +0.43(+2.87%) |
Sep 26, 2023 | 14.83 | 15.06 | 14.74 | 14.97 | 2,719,883 | +0.34(+2.32%) |
Sep 25, 2023 | 14.79 | 14.70 | 14.55 | 14.63 | 2,646,286 | -0.14(-0.95%) |
Sep 22, 2023 | 14.97 | 14.97 | 14.47 | 14.77 | 2,598,929 | -0.16(-1.07%) |
Sep 21, 2023 | 14.50 | 15.10 | 14.41 | 14.93 | 3,834,763 | +0.29(+2.02%) |
Sep 20, 2023 | 15.73 | 15.73 | 14.60 | 14.63 | 3,916,441 | -1.04(-6.60%) |
Sep 19, 2023 | 15.68 | 16.01 | 15.62 | 15.67 | 3,113,624 | -0.04(-0.25%) |
Sep 18, 2023 | 15.55 | 15.86 | 15.22 | 15.71 | 4,049,842 | -0.01(-0.06%) |
Sep 15, 2023 | 15.34 | 15.88 | 15.29 | 15.72 | 8,075,268 | -0.04(-0.25%) |
Sep 14, 2023 | 15.83 | 15.98 | 15.57 | 15.76 | 4,034,848 | -0.12(-0.76%) |
Sep 13, 2023 | 16.05 | 16.43 | 15.86 | 15.88 | 5,421,929 | +0.43(+2.78%) |
Sep 12, 2023 | 15.66 | 15.89 | 15.38 | 15.45 | 2,507,159 | -0.22(-1.40%) |
Sep 11, 2023 | 15.71 | 15.94 | 15.63 | 15.67 | 2,477,476 | -0.03(-0.19%) |
Sep 08, 2023 | 15.46 | 15.97 | 15.46 | 15.70 | 2,069,497 | +0.21(+1.36%) |
Sep 07, 2023 | 15.49 | 15.63 | 15.17 | 15.49 | 1,936,756 | -0.10(-0.64%) |
Sep 06, 2023 | 15.55 | 16.66 | 15.47 | 15.59 | 2,733,111 | +0.13(+0.84%) |
Sep 05, 2023 | 15.80 | 15.90 | 15.27 | 15.46 | 2,915,796 | -0.46(-2.89%) |
Sep 01, 2023 | 16.04 | 16.23 | 15.87 | 15.92 | 2,538,902 | +0.08(+0.51%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.62 | 15.84 | 2,271,374 | -0.09(-0.56%) |
Aug 30, 2023 | 16.10 | 16.20 | 15.72 | 15.93 | 2,186,989 | -0.06(-0.38%) |
Aug 29, 2023 | 15.99 | 16.28 | 15.66 | 15.99 | 3,596,321 | +0.45(+2.90%) |
Aug 28, 2023 | 15.00 | 15.73 | 14.81 | 15.54 | 4,553,523 | -0.59(-3.66%) |
Aug 25, 2023 | 15.90 | 16.25 | 15.68 | 16.13 | 2,451,055 | +0.23(+1.45%) |
Aug 24, 2023 | 16.48 | 16.48 | 15.82 | 15.90 | 2,408,129 | -0.35(-2.15%) |
Aug 23, 2023 | 16.69 | 16.79 | 16.22 | 16.25 | 3,174,139 | -0.25(-1.52%) |
Aug 22, 2023 | 16.09 | 16.57 | 16.09 | 16.50 | 2,249,980 | +0.39(+2.42%) |
Aug 21, 2023 | 15.65 | 16.27 | 15.53 | 16.11 | 2,000,492 | +0.47(+3.01%) |
Aug 18, 2023 | 15.58 | 16.03 | 15.58 | 15.64 | 2,950,872 | -0.06(-0.38%) |
Aug 17, 2023 | 16.06 | 16.10 | 15.67 | 15.70 | 2,930,336 | -0.39(-2.42%) |
Aug 16, 2023 | 15.47 | 16.18 | 15.42 | 16.09 | 4,558,711 | +0.53(+3.41%) |
Aug 15, 2023 | 15.12 | 15.81 | 15.04 | 15.56 | 4,175,174 | +0.44(+2.91%) |
Aug 14, 2023 | 14.22 | 15.24 | 14.19 | 15.12 | 5,077,014 | +0.75(+5.22%) |
Aug 11, 2023 | 14.06 | 14.65 | 13.95 | 14.37 | 3,794,887 | +0.28(+1.99%) |
Aug 10, 2023 | 14.25 | 14.51 | 13.83 | 14.09 | 5,427,898 | -0.29(-2.02%) |
Aug 09, 2023 | 14.11 | 14.46 | 13.96 | 14.38 | 4,530,935 | +0.24(+1.70%) |
Aug 08, 2023 | 14.48 | 14.71 | 14.07 | 14.14 | 7,343,109 | -0.19(-1.33%) |
Aug 07, 2023 | 16.80 | 16.80 | 14.20 | 14.33 | 16,769,256 | -2.73(-16.00%) |
Aug 04, 2023 | 16.65 | 17.21 | 16.65 | 17.06 | 6,671,827 | +0.48(+2.90%) |
Aug 03, 2023 | 17.00 | 17.02 | 16.49 | 16.58 | 7,645,682 | -0.59(-3.44%) |
Aug 02, 2023 | 18.15 | 18.15 | 17.13 | 17.17 | 6,495,045 | -1.07(-5.89%) |
Aug 01, 2023 | 17.82 | 18.42 | 17.46 | 18.25 | 5,556,338 | +0.43(+2.38%) |
Jul 31, 2023 | 19.19 | 19.19 | 16.78 | 17.82 | 13,779,784 | -1.70(-8.71%) |
Jul 28, 2023 | 18.49 | 19.78 | 18.41 | 19.52 | 6,072,003 | +1.06(+5.74%) |
Jul 27, 2023 | 18.37 | 18.49 | 17.90 | 18.46 | 5,927,963 | +0.52(+2.90%) |
Jul 26, 2023 | 17.89 | 18.04 | 17.63 | 17.94 | 2,712,737 | -0.14(-0.77%) |
Jul 25, 2023 | 18.18 | 18.48 | 18.03 | 18.08 | 2,646,611 | -0.12(-0.66%) |
Jul 24, 2023 | 19.01 | 19.01 | 16.94 | 18.20 | 4,939,042 | -0.79(-4.16%) |
Jul 21, 2023 | 19.17 | 19.50 | 18.97 | 18.99 | 2,336,959 | -0.10(-0.52%) |
Jul 20, 2023 | 19.66 | 19.73 | 18.95 | 19.09 | 2,856,030 | -0.78(-3.93%) |
Jul 19, 2023 | 19.55 | 20.69 | 19.55 | 19.87 | 6,745,409 | +0.43(+2.21%) |
Jul 18, 2023 | 19.49 | 19.68 | 19.14 | 19.44 | 2,396,575 | -0.03(-0.15%) |
Jul 17, 2023 | 19.53 | 19.99 | 19.27 | 19.47 | 4,535,760 | -0.03(-0.15%) |
Jul 14, 2023 | 18.92 | 19.59 | 18.76 | 19.50 | 4,828,605 | +0.68(+3.61%) |
Jul 13, 2023 | 18.73 | 19.00 | 18.50 | 18.82 | 1,721,827 | +0.10(+0.53%) |
Jul 12, 2023 | 18.89 | 19.25 | 18.62 | 18.72 | 2,242,723 | +0.03(+0.16%) |
Jul 11, 2023 | 18.59 | 18.79 | 18.27 | 18.69 | 2,121,793 | -0.10(-0.53%) |
Jul 10, 2023 | 18.41 | 18.81 | 18.36 | 18.79 | 2,425,196 | +0.43(+2.34%) |
Jul 07, 2023 | 18.64 | 18.98 | 17.91 | 18.36 | 3,453,070 | -0.18(-0.97%) |
Jul 06, 2023 | 18.55 | 18.66 | 18.27 | 18.54 | 1,935,039 | -0.12(-0.64%) |
Jul 05, 2023 | 18.73 | 19.17 | 18.55 | 18.66 | 2,275,520 | -0.17(-0.90%) |