Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.65 | 16.79 | 16.06 | 16.15 | 1,991,089 | -0.48(-2.89%) |
Sep 28, 2023 | 16.98 | 17.17 | 16.54 | 16.63 | 1,435,997 | -0.37(-2.18%) |
Sep 27, 2023 | 17.42 | 17.50 | 16.91 | 17.00 | 1,712,201 | -0.25(-1.45%) |
Sep 26, 2023 | 17.38 | 17.82 | 17.16 | 17.25 | 1,521,200 | -0.09(-0.52%) |
Sep 25, 2023 | 17.15 | 17.39 | 17.11 | 17.34 | 1,039,036 | -0.01(-0.06%) |
Sep 22, 2023 | 17.68 | 17.78 | 17.25 | 17.35 | 1,039,242 | -0.24(-1.36%) |
Sep 21, 2023 | 17.50 | 17.88 | 17.14 | 17.59 | 1,370,072 | -0.19(-1.07%) |
Sep 20, 2023 | 18.33 | 18.38 | 17.73 | 17.78 | 1,857,782 | -0.40(-2.20%) |
Sep 19, 2023 | 18.78 | 18.94 | 18.15 | 18.18 | 1,639,547 | -0.64(-3.40%) |
Sep 18, 2023 | 19.29 | 19.29 | 18.73 | 18.82 | 1,730,851 | -0.48(-2.49%) |
Sep 15, 2023 | 19.50 | 19.65 | 19.06 | 19.30 | 2,889,749 | -0.32(-1.63%) |
Sep 14, 2023 | 20.10 | 20.15 | 19.60 | 19.62 | 1,331,231 | -0.32(-1.60%) |
Sep 13, 2023 | 19.98 | 20.32 | 19.80 | 19.94 | 1,297,555 | -0.01(-0.05%) |
Sep 12, 2023 | 20.24 | 20.29 | 19.38 | 19.95 | 1,682,002 | -0.54(-2.64%) |
Sep 11, 2023 | 20.19 | 20.74 | 20.10 | 20.49 | 1,115,070 | +0.46(+2.30%) |
Sep 08, 2023 | 19.95 | 20.34 | 19.56 | 20.03 | 1,652,754 | +0.03(+0.15%) |
Sep 07, 2023 | 20.26 | 20.47 | 19.86 | 20.00 | 1,469,553 | -0.69(-3.33%) |
Sep 06, 2023 | 21.23 | 21.41 | 20.63 | 20.69 | 1,424,581 | -0.73(-3.41%) |
Sep 05, 2023 | 22.00 | 22.05 | 21.16 | 21.42 | 1,845,594 | -0.87(-3.90%) |
Sep 01, 2023 | 22.24 | 22.39 | 21.75 | 22.29 | 1,482,494 | +0.23(+1.04%) |
Aug 31, 2023 | 22.02 | 22.78 | 21.48 | 22.06 | 7,531,566 | +0.13(+0.59%) |
Aug 30, 2023 | 20.26 | 22.71 | 20.16 | 21.93 | 4,070,726 | +1.68(+8.30%) |
Aug 29, 2023 | 18.59 | 22.04 | 18.03 | 20.25 | 6,367,622 | +1.64(+8.84%) |
Aug 28, 2023 | 19.74 | 20.96 | 18.60 | 18.61 | 13,514,805 | -11.16(-37.50%) |
Aug 25, 2023 | 30.11 | 30.33 | 29.19 | 29.77 | 643,877 | -0.23(-0.77%) |
Aug 24, 2023 | 29.97 | 30.17 | 29.29 | 30.00 | 1,013,723 | +0.06(+0.20%) |
Aug 23, 2023 | 30.16 | 30.41 | 29.80 | 29.94 | 765,104 | +0.18(+0.60%) |
Aug 22, 2023 | 31.21 | 31.24 | 29.09 | 29.76 | 1,056,800 | -1.39(-4.46%) |
Aug 21, 2023 | 30.96 | 31.73 | 30.76 | 31.15 | 917,059 | +0.10(+0.32%) |
Aug 18, 2023 | 31.00 | 31.57 | 30.44 | 31.05 | 1,574,490 | -0.45(-1.43%) |
Aug 17, 2023 | 31.27 | 31.72 | 30.95 | 31.50 | 1,275,551 | +0.25(+0.80%) |
Aug 16, 2023 | 30.98 | 31.38 | 30.62 | 31.25 | 977,382 | -0.05(-0.16%) |
Aug 15, 2023 | 30.87 | 31.32 | 30.43 | 31.30 | 979,510 | +0.34(+1.10%) |
Aug 14, 2023 | 30.95 | 31.01 | 29.99 | 30.96 | 1,130,630 | -0.28(-0.90%) |
Aug 11, 2023 | 30.20 | 31.45 | 29.65 | 31.24 | 2,144,332 | +0.54(+1.76%) |
Aug 10, 2023 | 29.66 | 31.81 | 29.44 | 30.70 | 2,617,584 | +1.09(+3.68%) |
Aug 09, 2023 | 27.55 | 29.61 | 27.50 | 29.61 | 1,714,405 | +1.97(+7.13%) |
Aug 08, 2023 | 28.09 | 28.28 | 26.84 | 27.64 | 2,230,688 | +0.72(+2.67%) |
Aug 07, 2023 | 28.00 | 28.46 | 26.68 | 26.92 | 1,457,504 | -1.63(-5.71%) |
Aug 04, 2023 | 30.00 | 30.15 | 28.45 | 28.55 | 1,360,100 | -0.55(-1.89%) |
Aug 03, 2023 | 29.90 | 30.38 | 29.09 | 29.10 | 1,153,173 | -0.99(-3.29%) |
Aug 02, 2023 | 32.00 | 32.07 | 29.76 | 30.09 | 1,303,724 | -2.56(-7.84%) |
Aug 01, 2023 | 32.41 | 33.30 | 31.78 | 32.65 | 1,258,850 | +0.01(+0.03%) |
Jul 31, 2023 | 33.68 | 35.10 | 32.57 | 32.64 | 1,306,376 | -0.68(-2.04%) |
Jul 28, 2023 | 34.20 | 34.60 | 32.51 | 33.32 | 1,543,756 | -0.61(-1.80%) |
Jul 27, 2023 | 40.34 | 41.51 | 33.54 | 33.93 | 2,776,266 | -6.41(-15.89%) |
Jul 26, 2023 | 38.77 | 40.37 | 38.56 | 40.34 | 1,154,015 | +1.37(+3.52%) |
Jul 25, 2023 | 38.30 | 39.23 | 37.75 | 38.97 | 1,098,041 | +0.64(+1.67%) |
Jul 24, 2023 | 38.95 | 39.58 | 37.89 | 38.33 | 2,314,327 | -0.59(-1.52%) |
Jul 21, 2023 | 38.31 | 39.38 | 38.13 | 38.92 | 1,707,149 | +0.32(+0.83%) |
Jul 20, 2023 | 38.71 | 39.32 | 38.29 | 38.60 | 1,634,829 | -0.49(-1.25%) |
Jul 19, 2023 | 39.67 | 40.30 | 39.00 | 39.09 | 962,275 | -0.53(-1.34%) |
Jul 18, 2023 | 40.49 | 40.69 | 39.61 | 39.62 | 1,148,590 | -0.95(-2.34%) |
Jul 17, 2023 | 39.94 | 40.77 | 39.26 | 40.57 | 1,183,498 | +0.63(+1.58%) |
Jul 14, 2023 | 40.19 | 40.32 | 39.68 | 39.94 | 965,932 | -0.12(-0.30%) |
Jul 13, 2023 | 40.30 | 40.99 | 39.83 | 40.06 | 1,395,666 | -0.12(-0.30%) |
Jul 12, 2023 | 41.01 | 41.01 | 39.56 | 40.18 | 1,448,461 | -0.36(-0.89%) |
Jul 11, 2023 | 41.96 | 42.02 | 40.19 | 40.54 | 2,327,751 | -1.39(-3.32%) |
Jul 10, 2023 | 41.07 | 42.69 | 40.90 | 41.93 | 752,815 | +0.85(+2.07%) |
Jul 07, 2023 | 40.89 | 41.84 | 40.65 | 41.08 | 777,682 | +0.61(+1.51%) |
Jul 06, 2023 | 41.02 | 41.20 | 39.97 | 40.47 | 736,905 | -1.21(-2.90%) |
Jul 05, 2023 | 42.12 | 42.13 | 41.38 | 41.68 | 732,934 | -0.67(-1.58%) |