Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.02 | 18.46 | 17.81 | 18.36 | 11,964,688 | +1.14(+6.62%) |
Sep 28, 2023 | 16.49 | 17.42 | 16.47 | 17.22 | 11,383,337 | +0.53(+3.18%) |
Sep 27, 2023 | 16.36 | 16.69 | 16.09 | 16.69 | 8,121,523 | +0.47(+2.90%) |
Sep 26, 2023 | 16.32 | 16.81 | 16.15 | 16.22 | 6,952,086 | -0.47(-2.82%) |
Sep 25, 2023 | 16.53 | 16.79 | 16.50 | 16.69 | 16,997,656 | +0.25(+1.52%) |
Sep 22, 2023 | 16.99 | 16.99 | 16.38 | 16.44 | 13,553,544 | +0.55(+3.46%) |
Sep 21, 2023 | 15.64 | 16.18 | 15.39 | 15.89 | 14,626,947 | -0.46(-2.81%) |
Sep 20, 2023 | 17.41 | 17.86 | 16.25 | 16.35 | 16,912,792 | -1.14(-6.52%) |
Sep 19, 2023 | 18.39 | 18.67 | 17.06 | 17.49 | 14,763,661 | -0.97(-5.25%) |
Sep 18, 2023 | 18.01 | 18.57 | 18.01 | 18.46 | 6,034,360 | +0.16(+0.87%) |
Sep 15, 2023 | 18.52 | 18.70 | 18.01 | 18.30 | 6,622,155 | -0.05(-0.27%) |
Sep 14, 2023 | 18.08 | 18.51 | 18.07 | 18.35 | 5,944,452 | +0.28(+1.55%) |
Sep 13, 2023 | 18.04 | 18.38 | 17.95 | 18.07 | 8,751,047 | -0.58(-3.11%) |
Sep 12, 2023 | 18.26 | 19.04 | 18.26 | 18.65 | 8,826,455 | +0.17(+0.92%) |
Sep 11, 2023 | 18.22 | 18.63 | 17.96 | 18.48 | 10,775,119 | +1.13(+6.51%) |
Sep 08, 2023 | 17.50 | 17.70 | 17.20 | 17.35 | 6,799,328 | -0.11(-0.63%) |
Sep 07, 2023 | 18.20 | 18.20 | 17.31 | 17.46 | 13,187,287 | -1.49(-7.86%) |
Sep 06, 2023 | 18.90 | 19.25 | 18.52 | 18.95 | 11,006,738 | +0.20(+1.07%) |
Sep 05, 2023 | 18.68 | 19.85 | 18.63 | 18.75 | 17,352,112 | +0.04(+0.21%) |
Sep 01, 2023 | 18.35 | 19.96 | 18.12 | 18.71 | 32,432,680 | +0.92(+5.17%) |
Aug 31, 2023 | 18.66 | 18.81 | 17.75 | 17.79 | 15,844,895 | -1.09(-5.77%) |
Aug 30, 2023 | 18.59 | 18.98 | 18.23 | 18.88 | 13,216,858 | -0.26(-1.36%) |
Aug 29, 2023 | 18.30 | 19.22 | 17.47 | 19.14 | 23,504,560 | +0.68(+3.68%) |
Aug 28, 2023 | 18.44 | 18.70 | 17.56 | 18.46 | 24,983,678 | +0.93(+5.31%) |
Aug 25, 2023 | 16.65 | 17.58 | 16.40 | 17.53 | 19,450,992 | +1.33(+8.21%) |
Aug 24, 2023 | 16.56 | 16.93 | 16.02 | 16.20 | 12,060,895 | +0.14(+0.87%) |
Aug 23, 2023 | 15.60 | 16.26 | 15.56 | 16.06 | 8,784,779 | +0.12(+0.75%) |
Aug 22, 2023 | 16.76 | 16.89 | 15.46 | 15.94 | 16,615,064 | -0.49(-2.98%) |
Aug 21, 2023 | 15.87 | 17.00 | 15.62 | 16.43 | 25,970,976 | +1.45(+9.68%) |
Aug 18, 2023 | 14.55 | 15.09 | 14.21 | 14.98 | 23,537,528 | -0.67(-4.28%) |
Aug 17, 2023 | 16.49 | 16.64 | 15.58 | 15.65 | 19,341,284 | +0.07(+0.45%) |
Aug 16, 2023 | 15.42 | 16.14 | 15.33 | 15.58 | 11,796,274 | -0.53(-3.29%) |
Aug 15, 2023 | 16.45 | 16.59 | 15.55 | 16.11 | 14,535,871 | -0.13(-0.80%) |
Aug 14, 2023 | 15.72 | 16.40 | 15.65 | 16.24 | 13,294,695 | -0.04(-0.25%) |
Aug 11, 2023 | 16.17 | 16.36 | 15.89 | 16.28 | 14,071,159 | -0.50(-2.98%) |
Aug 10, 2023 | 17.29 | 17.64 | 16.65 | 16.78 | 14,380,772 | -0.16(-0.94%) |
Aug 09, 2023 | 17.51 | 17.64 | 16.51 | 16.94 | 17,456,548 | -0.79(-4.46%) |
Aug 08, 2023 | 17.92 | 18.30 | 17.66 | 17.73 | 17,305,440 | -0.97(-5.19%) |
Aug 07, 2023 | 19.03 | 19.09 | 18.04 | 18.70 | 13,996,981 | +0.38(+2.07%) |
Aug 04, 2023 | 19.08 | 19.19 | 18.02 | 18.32 | 23,893,280 | -1.22(-6.24%) |
Aug 03, 2023 | 19.28 | 19.95 | 19.11 | 19.54 | 23,594,412 | +0.71(+3.77%) |
Aug 02, 2023 | 18.50 | 19.28 | 18.42 | 18.83 | 33,361,660 | -1.22(-6.08%) |
Aug 01, 2023 | 19.86 | 20.69 | 19.74 | 20.05 | 28,868,194 | -0.87(-4.16%) |
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 57,349,944 | -2.47(-10.56%) |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 59,549,840 | +3.17(+15.68%) |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 51,675,468 | +0.76(+3.91%) |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 138,689,904 | +4.10(+26.69%) |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 21,735,616 | -0.65(-4.06%) |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 25,113,820 | +1.45(+9.96%) |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 11,281,069 | -0.48(-3.19%) |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 9,563,963 | +0.06(+0.40%) |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 17,953,180 | +0.65(+4.54%) |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 12,388,751 | +0.26(+1.85%) |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 8,533,759 | +0.05(+0.36%) |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 13,288,572 | -0.02(-0.14%) |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 23,883,132 | -1.11(-7.33%) |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 19,260,754 | +0.18(+1.20%) |
Jul 11, 2023 | 14.89 | 15.18 | 14.53 | 14.97 | 20,173,186 | +0.82(+5.80%) |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 12,840,546 | -0.01(-0.07%) |
Jul 07, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 13,390,662 | +0.02(+0.14%) |
Jul 06, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 16,977,722 | -0.66(-4.46%) |
Jul 05, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 32,697,672 | +0.82(+5.87%) |