Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.07 | 16.10 | 15.48 | 15.56 | 10,108,217 | -0.34(-2.13%) |
Sep 28, 2023 | 15.44 | 15.96 | 15.36 | 15.90 | 8,049,018 | +0.54(+3.53%) |
Sep 27, 2023 | 15.18 | 15.49 | 15.18 | 15.35 | 6,428,946 | +0.19(+1.26%) |
Sep 26, 2023 | 15.31 | 15.37 | 15.08 | 15.16 | 7,485,257 | -0.27(-1.74%) |
Sep 25, 2023 | 15.05 | 15.48 | 15.35 | 15.43 | 6,092,656 | +0.31(+2.03%) |
Sep 22, 2023 | 15.25 | 15.40 | 15.10 | 15.12 | 6,119,959 | -0.11(-0.69%) |
Sep 21, 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 4,815,330 | -0.28(-1.79%) |
Sep 20, 2023 | 15.73 | 15.82 | 15.49 | 15.51 | 4,829,369 | -0.11(-0.74%) |
Sep 19, 2023 | 15.76 | 15.79 | 15.59 | 15.62 | 4,027,121 | -0.10(-0.61%) |
Sep 18, 2023 | 15.84 | 15.92 | 15.59 | 15.72 | 4,242,458 | -0.17(-1.08%) |
Sep 15, 2023 | 15.56 | 16.02 | 15.52 | 15.89 | 13,622,822 | +0.33(+2.09%) |
Sep 14, 2023 | 15.50 | 15.62 | 15.31 | 15.56 | 5,099,421 | +0.24(+1.56%) |
Sep 13, 2023 | 15.70 | 15.78 | 15.30 | 15.32 | 6,524,332 | -0.33(-2.08%) |
Sep 12, 2023 | 15.39 | 15.68 | 15.39 | 15.65 | 6,547,372 | +0.20(+1.30%) |
Sep 11, 2023 | 15.42 | 15.60 | 15.42 | 15.45 | 5,905,186 | +0.09(+0.56%) |
Sep 08, 2023 | 15.13 | 15.39 | 15.09 | 15.36 | 6,490,118 | +0.33(+2.16%) |
Sep 07, 2023 | 15.27 | 15.27 | 14.98 | 15.04 | 6,406,041 | -0.25(-1.63%) |
Sep 06, 2023 | 15.15 | 15.39 | 15.13 | 15.29 | 6,973,753 | +0.07(+0.44%) |
Sep 05, 2023 | 15.09 | 15.34 | 15.03 | 15.22 | 9,242,581 | +0.08(+0.51%) |
Sep 01, 2023 | 15.21 | 15.29 | 15.08 | 15.14 | 6,535,444 | +0.03(+0.19%) |
Aug 31, 2023 | 15.29 | 15.29 | 15.08 | 15.11 | 9,928,083 | -0.20(-1.31%) |
Aug 30, 2023 | 15.45 | 15.46 | 15.15 | 15.31 | 8,976,075 | -0.13(-0.87%) |
Aug 29, 2023 | 15.21 | 15.51 | 15.13 | 15.45 | 11,857,936 | +0.30(+1.96%) |
Aug 28, 2023 | 14.95 | 15.30 | 14.93 | 15.15 | 12,071,847 | +0.37(+2.53%) |
Aug 25, 2023 | 14.94 | 14.98 | 14.64 | 14.78 | 11,791,002 | -0.19(-1.28%) |
Aug 24, 2023 | 15.24 | 15.33 | 14.96 | 14.97 | 8,635,561 | -0.26(-1.70%) |
Aug 23, 2023 | 15.25 | 15.38 | 15.18 | 15.23 | 14,605,001 | +0.03(+0.19%) |
Aug 22, 2023 | 15.27 | 15.31 | 15.00 | 15.20 | 9,054,439 | -0.07(-0.44%) |
Aug 21, 2023 | 15.49 | 15.50 | 15.19 | 15.27 | 8,326,508 | -0.15(-0.99%) |
Aug 18, 2023 | 14.95 | 15.53 | 14.92 | 15.42 | 10,060,613 | +0.29(+1.90%) |
Aug 17, 2023 | 15.32 | 15.44 | 15.13 | 15.13 | 6,554,054 | -0.21(-1.37%) |
Aug 16, 2023 | 15.32 | 15.47 | 15.31 | 15.34 | 8,155,879 | +0.01(+0.06%) |
Aug 15, 2023 | 15.34 | 15.47 | 15.19 | 15.33 | 8,032,849 | -0.15(-0.99%) |
Aug 14, 2023 | 15.57 | 15.65 | 15.33 | 15.49 | 8,848,188 | -0.11(-0.68%) |
Aug 11, 2023 | 15.82 | 15.84 | 15.40 | 15.59 | 7,293,740 | -0.35(-2.22%) |
Aug 10, 2023 | 16.12 | 16.29 | 15.86 | 15.95 | 8,214,442 | -0.17(-1.07%) |
Aug 09, 2023 | 16.06 | 16.24 | 16.02 | 16.12 | 5,603,241 | +0.08(+0.48%) |
Aug 08, 2023 | 15.87 | 16.07 | 15.68 | 16.04 | 5,981,189 | -0.03(-0.18%) |
Aug 07, 2023 | 15.85 | 16.09 | 15.70 | 16.07 | 6,402,970 | +0.19(+1.21%) |
Aug 04, 2023 | 16.12 | 16.29 | 15.77 | 15.88 | 12,654,317 | -0.21(-1.28%) |
Aug 03, 2023 | 16.07 | 16.33 | 15.05 | 16.09 | 20,620,316 | -1.29(-7.41%) |
Aug 02, 2023 | 17.32 | 17.46 | 17.17 | 17.37 | 8,178,356 | -0.23(-1.30%) |
Aug 01, 2023 | 17.61 | 17.67 | 17.23 | 17.60 | 6,891,947 | -0.01(-0.05%) |
Jul 31, 2023 | 17.48 | 17.77 | 17.44 | 17.61 | 7,980,763 | +0.21(+1.21%) |
Jul 28, 2023 | 17.03 | 17.59 | 16.96 | 17.40 | 8,350,926 | +0.62(+3.71%) |
Jul 27, 2023 | 16.79 | 17.04 | 16.64 | 16.78 | 5,984,762 | +0.11(+0.63%) |
Jul 26, 2023 | 16.65 | 16.90 | 16.63 | 16.67 | 3,674,876 | -0.05(-0.29%) |
Jul 25, 2023 | 16.65 | 16.73 | 16.48 | 16.72 | 4,677,716 | +0.04(+0.23%) |
Jul 24, 2023 | 16.74 | 16.86 | 16.61 | 16.68 | 3,185,998 | -0.13(-0.80%) |
Jul 21, 2023 | 16.80 | 16.86 | 16.68 | 16.82 | 3,409,553 | +0.10(+0.57%) |
Jul 20, 2023 | 17.08 | 17.10 | 16.62 | 16.72 | 4,247,747 | -0.19(-1.13%) |
Jul 19, 2023 | 17.07 | 17.08 | 16.81 | 16.91 | 5,786,509 | -0.01(-0.06%) |
Jul 18, 2023 | 16.69 | 16.97 | 16.65 | 16.92 | 3,952,357 | +0.23(+1.38%) |
Jul 17, 2023 | 16.64 | 16.83 | 16.56 | 16.69 | 4,616,989 | +0.04(+0.23%) |
Jul 14, 2023 | 16.91 | 16.92 | 16.37 | 16.65 | 7,792,009 | -0.37(-2.19%) |
Jul 13, 2023 | 16.93 | 17.11 | 16.75 | 17.03 | 5,914,451 | +0.15(+0.91%) |
Jul 12, 2023 | 17.22 | 17.29 | 16.85 | 16.88 | 7,078,302 | -0.18(-1.07%) |
Jul 11, 2023 | 17.12 | 17.23 | 16.99 | 17.06 | 4,868,322 | +0.03(+0.17%) |
Jul 10, 2023 | 16.65 | 17.09 | 16.59 | 17.03 | 5,489,878 | +0.33(+1.95%) |
Jul 07, 2023 | 16.43 | 16.85 | 16.41 | 16.70 | 5,712,255 | +0.27(+1.63%) |
Jul 06, 2023 | 16.25 | 16.45 | 16.08 | 16.43 | 5,103,186 | -0.01(-0.06%) |
Jul 05, 2023 | 16.49 | 16.61 | 16.24 | 16.44 | 6,299,984 | -0.13(-0.81%) |