Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2023 | 16.30 | 16.30 | 15.26 | 15.39 | 6,081,221 | -1.07(-6.50%) |
Sep 29, 2023 | 17.05 | 17.26 | 16.40 | 16.46 | 3,397,032 | -0.38(-2.26%) |
Sep 28, 2023 | 18.02 | 18.10 | 16.44 | 16.84 | 7,417,862 | -0.31(-1.81%) |
Sep 27, 2023 | 16.87 | 17.26 | 16.81 | 17.15 | 1,680,042 | +0.37(+2.21%) |
Sep 26, 2023 | 17.38 | 17.82 | 16.78 | 16.78 | 2,720,975 | -0.89(-5.04%) |
Sep 25, 2023 | 17.00 | 17.72 | 17.42 | 17.67 | 2,174,931 | +0.49(+2.85%) |
Sep 22, 2023 | 17.18 | 17.35 | 17.00 | 17.18 | 2,102,886 | +0.16(+0.94%) |
Sep 21, 2023 | 17.28 | 17.32 | 16.65 | 17.02 | 2,912,987 | -0.50(-2.85%) |
Sep 20, 2023 | 17.63 | 17.93 | 17.45 | 17.52 | 2,131,456 | +0.00(+0.00%) |
Sep 19, 2023 | 17.59 | 17.64 | 17.13 | 17.52 | 2,584,568 | -0.03(-0.17%) |
Sep 18, 2023 | 17.99 | 18.10 | 17.35 | 17.55 | 3,690,039 | -0.67(-3.68%) |
Sep 15, 2023 | 18.36 | 18.61 | 18.15 | 18.22 | 6,166,614 | -0.11(-0.60%) |
Sep 14, 2023 | 17.80 | 18.52 | 17.60 | 18.33 | 3,074,250 | +0.52(+2.92%) |
Sep 13, 2023 | 17.31 | 17.93 | 17.27 | 17.81 | 3,010,984 | +0.58(+3.37%) |
Sep 12, 2023 | 17.53 | 18.50 | 17.19 | 17.23 | 5,171,774 | +0.21(+1.23%) |
Sep 11, 2023 | 17.85 | 17.85 | 16.90 | 17.02 | 3,533,526 | -0.69(-3.90%) |
Sep 08, 2023 | 18.15 | 18.50 | 17.35 | 17.71 | 4,694,051 | -1.18(-6.25%) |
Sep 07, 2023 | 19.13 | 19.48 | 17.61 | 18.89 | 5,007,929 | +0.14(+0.75%) |
Sep 06, 2023 | 19.06 | 19.15 | 18.42 | 18.75 | 6,063,581 | -0.48(-2.50%) |
Sep 05, 2023 | 18.45 | 19.34 | 18.26 | 19.23 | 3,779,638 | +0.81(+4.40%) |
Sep 01, 2023 | 18.66 | 18.73 | 18.32 | 18.42 | 2,135,901 | -0.13(-0.70%) |
Aug 31, 2023 | 18.41 | 19.42 | 18.15 | 18.55 | 4,671,953 | +0.18(+0.98%) |
Aug 30, 2023 | 18.20 | 18.52 | 17.91 | 18.37 | 1,882,230 | +0.13(+0.71%) |
Aug 29, 2023 | 17.60 | 18.55 | 17.60 | 18.24 | 2,702,771 | +0.67(+3.81%) |
Aug 28, 2023 | 17.35 | 18.11 | 17.25 | 17.57 | 3,006,569 | +0.44(+2.57%) |
Aug 25, 2023 | 16.50 | 17.18 | 16.45 | 17.13 | 3,423,473 | +0.77(+4.71%) |
Aug 24, 2023 | 16.94 | 16.98 | 16.18 | 16.36 | 3,619,201 | -0.53(-3.14%) |
Aug 23, 2023 | 17.25 | 17.34 | 16.88 | 16.89 | 2,907,436 | -0.37(-2.14%) |
Aug 22, 2023 | 18.62 | 18.62 | 17.25 | 17.26 | 3,786,842 | -1.22(-6.60%) |
Aug 21, 2023 | 18.30 | 18.82 | 18.20 | 18.48 | 2,863,395 | +0.12(+0.65%) |
Aug 18, 2023 | 18.18 | 18.66 | 18.14 | 18.36 | 2,029,098 | -0.02(-0.11%) |
Aug 17, 2023 | 18.79 | 18.81 | 18.30 | 18.38 | 2,053,506 | -0.21(-1.13%) |
Aug 16, 2023 | 19.18 | 19.34 | 18.55 | 18.59 | 3,014,684 | -0.74(-3.83%) |
Aug 15, 2023 | 19.77 | 19.78 | 19.09 | 19.33 | 2,284,377 | -0.63(-3.16%) |
Aug 14, 2023 | 19.75 | 20.01 | 19.08 | 19.96 | 3,328,524 | -0.23(-1.14%) |
Aug 11, 2023 | 20.03 | 20.38 | 19.97 | 20.19 | 1,522,912 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.29 | 19.87 | 20.19 | 1,431,481 | +0.26(+1.30%) |
Aug 09, 2023 | 20.85 | 20.85 | 19.82 | 19.93 | 2,926,329 | -0.81(-3.91%) |
Aug 08, 2023 | 20.70 | 20.89 | 20.28 | 20.74 | 1,427,734 | -0.33(-1.57%) |
Aug 07, 2023 | 20.90 | 21.24 | 20.48 | 21.07 | 1,440,983 | +0.09(+0.43%) |
Aug 04, 2023 | 20.95 | 21.89 | 20.89 | 20.98 | 2,406,033 | +0.05(+0.24%) |
Aug 03, 2023 | 20.88 | 21.18 | 20.74 | 20.93 | 1,322,053 | +0.10(+0.48%) |
Aug 02, 2023 | 21.15 | 21.15 | 20.34 | 20.83 | 2,628,060 | -0.67(-3.12%) |